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 (%)
Jan 31, 2018 28.50 28.50 28.03 28.49 1,381 -0.41(-1.42%)
Jan 30, 2018 28.00 29.00 27.71 28.90 8,519 +0.41(+1.44%)
Jan 29, 2018 29.22 29.41 28.40 28.49 27,429 -0.73(-2.50%)
Jan 26, 2018 27.95 29.24 27.59 29.22 10,439 +1.22(+4.36%)
Jan 25, 2018 27.96 28.30 27.95 28.00 3,190 -0.40(-1.41%)
Jan 24, 2018 28.50 28.50 28.40 28.40 653 -0.09(-0.32%)
Jan 23, 2018 28.25 28.49 28.20 28.49 4,708 +0.24(+0.85%)
Jan 22, 2018 27.91 28.25 27.91 28.25 1,668 +0.25(+0.89%)
Jan 19, 2018 27.60 28.59 27.60 28.00 4,499 -0.50(-1.75%)
Jan 18, 2018 28.65 28.65 28.50 28.50 2,239 -0.25(-0.87%)
Jan 17, 2018 28.50 28.75 28.50 28.75 5,263 +0.25(+0.88%)
Jan 16, 2018 28.50 28.75 28.36 28.50 7,118 -0.25(-0.87%)
Jan 12, 2018 28.75 28.75 28.75 0 +0.00(+0.00%)
Jan 11, 2018 28.60 28.94 28.50 28.75 15,756 +0.25(+0.88%)
Jan 10, 2018 29.00 28.11 28.50 5,794 +0.10(+0.35%)
Jan 09, 2018 30.01 30.01 27.75 28.40 17,082 -0.09(-0.30%)
Jan 08, 2018 28.46 28.87 28.15 28.48 17,576 +0.02(+0.09%)
Jan 05, 2018 28.30 28.49 27.99 28.46 9,206 -0.04(-0.14%)
Jan 04, 2018 27.25 29.50 27.22 28.50 19,366 +1.50(+5.56%)
Jan 03, 2018 27.00 27.32 26.90 27.00 4,666 -0.50(-1.82%)
Jan 02, 2018 28.46 28.46 25.45 27.50 18,687 -0.99(-3.47%)
Dec 29, 2017 28.49 28.49 28.49 0 +1.24(+4.55%)
Dec 28, 2017 27.45 27.50 27.09 27.25 7,195 -0.20(-0.73%)
Dec 27, 2017 27.50 27.50 26.95 27.45 11,395 -0.75(-2.66%)
Dec 26, 2017 26.83 28.20 26.50 28.20 12,004 -0.05(-0.18%)
Dec 22, 2017 28.10 28.25 27.17 28.25 8,015 +0.00(+0.00%)
Dec 21, 2017 28.50 28.50 27.17 28.25 8,115 -0.25(-0.88%)
Dec 20, 2017 28.25 28.50 27.99 28.50 2,430 -0.25(-0.87%)
Dec 19, 2017 28.25 28.75 27.72 28.75 1,174 +0.50(+1.77%)
Dec 18, 2017 28.25 28.27 27.29 28.25 6,257 +0.00(+0.00%)
Dec 15, 2017 28.71 28.71 28.05 28.25 4,684 +0.25(+0.89%)
Dec 14, 2017 28.60 28.99 27.65 28.00 3,662 +0.00(+0.00%)
Dec 13, 2017 30.87 30.87 27.17 28.00 8,136 -0.47(-1.65%)
Dec 12, 2017 30.49 30.49 27.95 28.47 16,085 +0.22(+0.78%)
Dec 11, 2017 28.50 28.59 28.25 28.25 1,922 -2.59(-8.40%)
Dec 08, 2017 27.86 30.84 27.29 30.84 4,814 +2.51(+8.87%)
Dec 07, 2017 28.87 28.87 28.17 28.33 2,890 +0.38(+1.35%)
Dec 06, 2017 28.05 28.15 26.11 27.95 12,818 -0.85(-2.95%)
Dec 05, 2017 29.05 29.05 27.61 28.80 8,921 -0.08(-0.28%)
Dec 04, 2017 28.75 29.25 28.26 28.88 2,917 -0.37(-1.26%)
Dec 01, 2017 29.10 29.33 28.96 29.25 4,347 +0.00(+0.00%)
Nov 30, 2017 29.00 29.91 28.12 29.25 27,271 +0.25(+0.86%)
Nov 29, 2017 28.30 29.40 28.08 29.00 4,110 -0.25(-0.85%)
Nov 28, 2017 29.34 29.40 28.70 29.25 3,633 -0.30(-1.02%)
Nov 27, 2017 28.52 29.55 27.49 29.55 17,370 -0.13(-0.44%)
Nov 24, 2017 29.89 29.89 28.66 29.68 5,686 -0.31(-1.03%)
Nov 22, 2017 31.88 31.88 27.71 29.99 7,248 -0.01(-0.04%)
Nov 21, 2017 31.90 31.90 25.98 30.00 5,570 +0.00(+0.00%)
Nov 20, 2017 32.01 34.00 29.00 30.00 8,504 +0.50(+1.69%)
Nov 17, 2017 17.80 34.96 17.80 29.50 52,270 +22.24(+306.34%)
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.