Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 28, 2018
36.42
37.33
35.98
37.30
24,300
+0.71(+1.94%)
Sep 27, 2018
36.32
36.59
35.81
36.59
8,646
+0.59(+1.64%)
Sep 26, 2018
36.39
36.53
35.58
36.00
14,984
-0.42(-1.15%)
Sep 25, 2018
35.52
36.43
35.18
36.42
12,573
+1.04(+2.94%)
Sep 24, 2018
34.72
35.79
33.70
35.38
11,918
+0.96(+2.79%)
Sep 21, 2018
35.52
36.40
34.42
34.42
41,400
-1.01(-2.85%)
Sep 20, 2018
32.89
35.74
32.89
35.43
29,788
+2.82(+8.65%)
Sep 19, 2018
35.21
35.90
31.77
32.61
18,663
-2.64(-7.49%)
Sep 18, 2018
36.60
36.65
34.76
35.25
16,893
-1.24(-3.40%)
Sep 17, 2018
36.30
36.73
35.90
36.49
14,941
+0.09(+0.25%)
Sep 14, 2018
36.71
36.75
35.88
36.40
9,600
-0.33(-0.90%)
Sep 13, 2018
36.43
36.73
36.00
36.73
22,241
+0.33(+0.91%)
Sep 12, 2018
36.43
37.00
34.49
36.40
16,742
+0.04(+0.11%)
Sep 11, 2018
36.40
37.50
35.72
36.36
13,744
-0.14(-0.38%)
Sep 10, 2018
37.00
37.00
36.00
36.50
8,481
+0.10(+0.27%)
Sep 07, 2018
35.45
36.40
35.45
36.40
3,600
+0.12(+0.33%)
Sep 06, 2018
35.94
36.40
35.90
36.28
17,480
+0.56(+1.57%)
Sep 05, 2018
36.48
37.34
35.34
35.72
12,979
-0.68(-1.87%)
Sep 04, 2018
36.41
37.20
36.25
36.40
34,222
-0.10(-0.27%)
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%)
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
.