Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gulfmark Offshore Inc (NY: GLF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 36.50 36.50 36.50 0 +0.29(+0.80%)
Aug 30, 2018 36.66 36.94 36.17 36.21 16,827 -0.42(-1.15%)
Aug 29, 2018 37.23 37.23 36.47 36.63 11,991 -0.48(-1.29%)
Aug 28, 2018 37.50 37.50 37.11 37.11 13,295 -0.63(-1.67%)
Aug 27, 2018 37.42 37.75 37.13 37.74 11,577 +0.41(+1.10%)
Aug 24, 2018 37.55 37.83 37.26 37.33 11,400 -0.13(-0.35%)
Aug 23, 2018 37.98 37.98 37.46 37.46 9,079 -0.14(-0.37%)
Aug 22, 2018 37.05 37.60 37.05 37.60 10,265 +0.40(+1.08%)
Aug 21, 2018 37.38 37.50 37.12 37.20 11,293 -0.18(-0.48%)
Aug 20, 2018 37.40 37.47 36.93 37.38 8,047 +0.01(+0.03%)
Aug 17, 2018 37.38 37.50 37.14 37.37 12,800 -0.13(-0.35%)
Aug 16, 2018 38.12 38.12 36.37 37.50 43,062 -0.75(-1.96%)
Aug 15, 2018 37.65 38.25 36.85 38.25 13,116 +0.07(+0.18%)
Aug 14, 2018 37.84 38.27 36.95 38.18 20,296 +0.38(+1.01%)
Aug 13, 2018 38.26 38.33 37.35 37.80 6,074 -0.45(-1.18%)
Aug 10, 2018 38.25 38.36 37.93 38.25 10,300 -0.25(-0.65%)
Aug 09, 2018 38.08 38.50 38.03 38.50 5,917 +0.26(+0.68%)
Aug 08, 2018 38.08 38.47 37.84 38.24 3,929 +0.04(+0.10%)
Aug 07, 2018 37.19 38.20 37.15 38.20 17,785 +1.21(+3.27%)
Aug 06, 2018 37.05 37.84 36.47 36.99 13,850 +0.00(+0.00%)
Aug 03, 2018 36.75 37.06 36.40 36.99 11,000 +0.29(+0.79%)
Aug 02, 2018 37.39 37.49 36.21 36.70 17,478 -0.79(-2.11%)
Aug 01, 2018 37.57 38.20 37.11 37.49 15,318 -0.20(-0.53%)
Jul 31, 2018 36.80 38.05 36.63 37.69 49,343 +0.92(+2.50%)
Jul 30, 2018 36.41 38.19 36.41 36.77 25,752 +0.28(+0.77%)
Jul 27, 2018 36.43 37.23 36.33 36.49 16,900 +0.14(+0.39%)
Jul 26, 2018 35.60 36.39 35.60 36.35 14,288 +0.60(+1.68%)
Jul 25, 2018 35.61 36.34 35.34 35.75 12,926 +0.28(+0.79%)
Jul 24, 2018 35.31 35.89 34.62 35.47 44,248 +0.71(+2.04%)
Jul 23, 2018 34.45 34.89 34.05 34.76 14,932 +0.44(+1.28%)
Jul 20, 2018 34.24 35.64 33.94 34.32 32,794 -0.04(-0.12%)
Jul 19, 2018 34.24 35.06 34.04 34.36 43,712 +0.01(+0.03%)
Jul 18, 2018 34.45 34.56 33.51 34.35 64,365 +0.07(+0.20%)
Jul 17, 2018 33.94 34.52 32.90 34.28 27,550 +0.41(+1.21%)
Jul 16, 2018 34.00 36.10 32.65 33.87 181,279 +0.56(+1.68%)
Jul 13, 2018 33.92 33.92 32.67 33.31 42,967 -0.73(-2.14%)
Jul 12, 2018 33.52 34.41 32.52 34.04 43,314 +0.61(+1.82%)
Jul 11, 2018 33.56 34.25 32.77 33.43 57,143 -0.33(-0.98%)
Jul 10, 2018 33.63 34.62 33.35 33.76 21,968 +0.11(+0.33%)
Jul 09, 2018 33.66 34.08 32.58 33.65 66,601 +0.20(+0.60%)
Jul 06, 2018 34.29 34.50 33.05 33.45 34,500 -0.88(-2.56%)
Jul 05, 2018 34.25 34.52 33.25 34.33 52,525 +0.23(+0.67%)
Jul 03, 2018 34.10 34.10 34.10 0 +0.61(+1.82%)
Jul 02, 2018 35.48 35.48 32.40 33.49 67,384 -0.01(-0.03%)
Jun 29, 2018 33.95 33.35 33.50 22,105 -0.10(-0.30%)
Jun 28, 2018 32.80 33.70 32.76 33.60 36,945 +0.02(+0.06%)
Jun 27, 2018 33.70 34.81 33.15 33.58 48,521 +0.13(+0.39%)
Jun 26, 2018 33.88 35.06 32.52 33.45 87,545 +1.05(+3.24%)
Jun 25, 2018 32.26 33.47 31.60 32.40 33,379 -0.44(-1.34%)
Jun 22, 2018 32.31 33.82 31.70 32.84 407,006 +0.98(+3.08%)
Jun 21, 2018 34.04 34.61 31.73 31.86 49,475 -2.28(-6.68%)
Jun 20, 2018 33.59 35.88 33.44 34.14 52,813 +0.72(+2.15%)
Jun 19, 2018 33.22 34.84 33.10 33.42 51,857 -0.12(-0.36%)
Jun 18, 2018 33.50 34.00 33.17 33.54 67,234 +0.06(+0.18%)
Jun 15, 2018 35.16 33.10 33.48 109,114 -1.68(-4.78%)
Jun 14, 2018 36.95 37.82 35.05 35.16 49,705 -1.79(-4.84%)
Jun 13, 2018 37.30 38.42 36.30 36.95 57,671 -0.37(-0.99%)
Jun 12, 2018 38.35 38.70 36.49 37.32 52,681 -0.52(-1.37%)
Jun 11, 2018 35.79 39.00 35.74 37.84 76,381 +2.25(+6.32%)
Jun 08, 2018 34.99 35.60 34.74 35.59 20,093 +0.81(+2.33%)
Jun 07, 2018 35.16 35.69 34.74 34.78 10,655 -0.43(-1.22%)
Jun 06, 2018 35.40 35.21 9,218 +0.47(+1.35%)
Jun 05, 2018 33.22 35.15 33.22 34.74 15,971 +0.01(+0.03%)
Jun 04, 2018 35.41 35.55 33.81 34.73 14,959 -0.56(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.