Skip to main content
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 (%)
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%)
Jun 01, 2018 34.31 36.99 34.26 35.29 100,588 +1.09(+3.19%)
May 31, 2018 34.20 34.75 33.85 34.20 22,447 -0.54(-1.55%)
May 30, 2018 33.51 34.75 33.51 34.74 14,144 +1.56(+4.70%)
May 29, 2018 34.20 34.75 33.18 33.18 14,606 -1.31(-3.80%)
May 25, 2018 34.49 34.49 34.49 0 +0.83(+2.47%)
May 24, 2018 34.38 34.70 33.50 33.66 14,768 -0.97(-2.80%)
May 23, 2018 34.25 34.69 34.00 34.63 7,578 +0.51(+1.49%)
May 22, 2018 33.55 35.90 33.55 34.12 52,975 +0.62(+1.85%)
May 21, 2018 33.61 33.78 33.10 33.50 18,733 -0.18(-0.53%)
May 18, 2018 34.25 34.25 33.11 33.68 19,705 -0.34(-1.00%)
May 17, 2018 34.13 34.90 33.89 34.02 45,394 -0.06(-0.18%)
May 16, 2018 34.22 34.58 34.00 34.08 18,494 -0.21(-0.61%)
May 15, 2018 33.47 34.37 33.17 34.29 32,177 +0.84(+2.51%)
May 14, 2018 34.25 34.45 33.45 33.45 15,205 -0.80(-2.34%)
May 11, 2018 35.90 36.28 33.50 34.25 43,325 -0.44(-1.27%)
May 10, 2018 34.60 34.75 34.21 34.69 20,512 +0.35(+1.02%)
May 09, 2018 34.75 34.75 34.14 34.34 88,122 -0.26(-0.75%)
May 08, 2018 34.35 35.00 34.13 34.60 33,454 +0.49(+1.44%)
May 07, 2018 34.80 34.80 34.11 34.11 41,693 -0.64(-1.84%)
May 04, 2018 34.53 34.94 34.50 34.75 79,593 +0.22(+0.64%)
May 03, 2018 34.50 36.11 34.20 34.53 45,278 +0.52(+1.53%)
May 02, 2018 34.10 34.40 33.33 34.01 16,574 -0.28(-0.82%)
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.