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 (%)
Apr 30, 2018 34.47 34.47 33.33 34.00 22,800 -0.50(-1.45%)
Apr 27, 2018 34.48 34.50 33.72 34.50 58,837 -0.20(-0.58%)
Apr 26, 2018 36.08 36.08 33.04 34.70 53,162 +0.20(+0.58%)
Apr 25, 2018 33.75 35.40 33.50 34.50 47,850 +0.66(+1.95%)
Apr 24, 2018 31.40 34.62 31.11 33.84 43,291 +2.34(+7.43%)
Apr 23, 2018 31.29 32.00 30.88 31.50 39,147 +0.01(+0.03%)
Apr 20, 2018 31.49 32.05 31.05 31.49 23,813 +0.00(+0.00%)
Apr 19, 2018 29.18 31.68 28.98 31.49 40,868 +2.30(+7.88%)
Apr 18, 2018 29.00 29.20 28.80 29.19 60,208 +0.19(+0.66%)
Apr 17, 2018 29.34 29.34 28.36 29.00 41,683 -0.10(-0.34%)
Apr 16, 2018 29.45 29.45 28.33 29.10 45,328 +0.10(+0.34%)
Apr 13, 2018 28.64 29.00 28.12 29.00 163,761 +0.00(+0.00%)
Apr 12, 2018 28.88 29.13 28.23 29.00 48,297 +0.20(+0.69%)
Apr 11, 2018 28.70 28.92 28.29 28.80 50,047 +0.11(+0.38%)
Apr 10, 2018 28.75 29.00 28.24 28.69 20,967 -0.10(-0.35%)
Apr 09, 2018 28.80 28.80 27.70 28.79 10,571 +0.40(+1.41%)
Apr 06, 2018 27.90 28.46 27.10 28.39 17,797 +0.09(+0.32%)
Apr 05, 2018 28.80 28.80 27.00 28.30 39,567 -0.68(-2.35%)
Apr 04, 2018 26.96 28.98 26.96 28.98 8,073 +1.18(+4.24%)
Apr 03, 2018 29.00 29.02 27.80 27.80 10,340 -1.20(-4.14%)
Apr 02, 2018 29.01 29.30 28.50 29.00 8,772 +0.00(+0.00%)
Mar 29, 2018 29.00 29.00 29.00 0 +0.00(+0.00%)
Mar 28, 2018 29.00 29.75 27.33 29.00 60,773 +0.01(+0.03%)
Mar 27, 2018 28.97 29.00 28.15 28.99 5,913 +0.00(+0.00%)
Mar 26, 2018 28.70 29.00 27.31 28.99 7,154 -0.51(-1.73%)
Mar 23, 2018 27.05 29.50 26.51 29.50 17,833 +2.52(+9.34%)
Mar 22, 2018 26.79 27.00 26.39 26.98 7,284 -0.57(-2.07%)
Mar 21, 2018 25.70 28.54 25.45 27.55 15,963 +2.02(+7.91%)
Mar 20, 2018 25.65 26.98 25.50 25.53 17,772 +0.06(+0.24%)
Mar 19, 2018 26.65 26.76 25.47 25.47 9,506 -0.88(-3.34%)
Mar 16, 2018 26.03 28.18 26.03 26.35 16,835 +0.06(+0.23%)
Mar 15, 2018 27.51 27.95 26.10 26.29 14,206 -0.92(-3.38%)
Mar 14, 2018 28.30 28.30 27.21 27.21 14,708 -0.99(-3.51%)
Mar 13, 2018 28.50 28.50 27.00 28.20 18,476 -0.06(-0.21%)
Mar 12, 2018 27.35 28.89 27.35 28.26 28,248 +1.15(+4.24%)
Mar 09, 2018 29.10 29.25 27.11 27.11 21,906 -1.99(-6.84%)
Mar 08, 2018 28.80 29.10 28.50 29.10 11,208 +0.57(+2.00%)
Mar 07, 2018 29.20 28.53 28.53 13,537 -0.72(-2.46%)
Mar 06, 2018 29.41 29.55 28.13 29.25 10,347 +0.45(+1.56%)
Mar 05, 2018 29.74 30.95 28.80 28.80 7,911 -0.70(-2.37%)
Mar 02, 2018 29.00 29.50 29.00 29.50 10,746 +0.45(+1.55%)
Mar 01, 2018 29.80 29.80 29.02 29.05 8,754 -0.45(-1.53%)
Feb 28, 2018 29.53 29.66 29.30 29.50 15,605 -0.03(-0.10%)
Feb 27, 2018 29.45 29.75 29.05 29.53 16,022 +0.03(+0.10%)
Feb 26, 2018 29.80 29.80 28.89 29.50 15,764 +0.00(+0.00%)
Feb 23, 2018 29.35 30.00 28.80 29.50 19,949 +0.25(+0.85%)
Feb 22, 2018 29.45 29.45 28.50 29.25 80,557 +0.00(+0.00%)
Feb 21, 2018 29.26 29.30 28.81 29.25 22,190 +0.25(+0.86%)
Feb 20, 2018 29.00 29.30 28.50 29.00 20,081 +0.00(+0.00%)
Feb 16, 2018 29.00 29.00 29.00 0 +0.02(+0.07%)
Feb 15, 2018 28.75 29.00 28.50 28.98 24,794 +0.48(+1.68%)
Feb 14, 2018 28.20 29.21 28.20 28.50 6,619 +0.00(+0.00%)
Feb 13, 2018 28.43 28.95 28.04 28.50 7,144 -0.49(-1.69%)
Feb 12, 2018 28.60 29.00 28.00 28.99 4,999 +0.49(+1.72%)
Feb 09, 2018 29.05 29.14 28.06 28.50 17,605 -0.38(-1.32%)
Feb 08, 2018 29.40 29.40 28.49 28.88 12,280 -0.37(-1.26%)
Feb 07, 2018 28.50 29.88 28.50 29.25 4,811 +0.25(+0.86%)
Feb 06, 2018 28.50 29.32 28.50 29.00 5,459 +0.50(+1.75%)
Feb 05, 2018 28.50 29.50 27.89 28.50 2,460 -0.50(-1.72%)
Feb 02, 2018 28.48 29.00 27.88 29.00 5,196 -0.20(-0.68%)
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.