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 (%)
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
.