Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2018		1.105	1.105	1.105	0	-0.04(-3.87%)
Nov 14, 2018	1.050	1.150	1.050	1.150	2,568	+0.15(+15.00%)
Nov 13, 2018	1.210	1.210	0.9597	1.000	3,563	-0.34(-25.37%)
Nov 12, 2018	1.540	1.540	1.340	1.340	1,024	-0.51(-27.57%)
Nov 09, 2018	1.770	1.880	1.770	1.850	800	+0.23(+14.20%)
Nov 08, 2018	1.620	1.620	1.620	1.620	874	-0.18(-10.00%)
Nov 07, 2018	1.800	1.800	1.800	1.800	295	-0.17(-8.63%)
Nov 06, 2018	1.800	1.970	1.800	1.970	500	+0.16(+8.90%)
Nov 05, 2018	1.870	1.879	1.800	1.809	984	-0.06(-3.26%)
Nov 02, 2018	1.870	1.870	1.870	1.870	700	+0.00(+0.17%)
Nov 01, 2018	1.867	1.867	1.867	1.867	25	+0.00(+0.00%)
Oct 31, 2018	1.867			1.867	76	+0.00(+0.00%)
Oct 30, 2018	1.867	1.867	1.867	1.867	350	-0.03(-1.33%)
Oct 29, 2018	1.892	1.892	1.892	1.892	522	+0.00(+0.10%)
Oct 26, 2018	1.820	1.890	1.820	1.890	200	-0.11(-5.50%)
Oct 25, 2018	2.000	2.000	2.000	2.000	426	+0.00(+0.00%)
Oct 24, 2018	1.880	2.000	1.800	2.000	5,929	+0.06(+3.09%)
Oct 23, 2018	1.980	2.000	1.940	1.940	1,101	-0.03(-1.52%)
Oct 22, 2018	1.960	1.970	1.941	1.970	1,960	+0.01(+0.51%)
Oct 19, 2018	1.700	1.960	1.600	1.960	8,000	+0.26(+15.29%)
Oct 18, 2018	1.870	1.900	1.700	1.700	3,531	-0.21(-10.99%)
Oct 17, 2018	1.910	1.910	1.910	1.910	409	-0.18(-8.61%)
Oct 16, 2018	2.100	2.100	2.000	2.090	614	-0.01(-0.48%)
Oct 15, 2018	2.190	2.190	2.100	2.100	2,047	-0.05(-2.33%)
Oct 12, 2018	2.150	2.150	2.150	2.150	400	-0.04(-1.89%)
Oct 11, 2018	2.240	2.240	2.192	2.192	1,938	-0.06(-2.60%)
Oct 10, 2018	2.110	2.250	2.110	2.250	1,607	+0.02(+0.84%)
Oct 09, 2018	2.250	2.250	2.205	2.231	2,733	-0.02(-0.83%)
Oct 08, 2018	2.200	2.250	2.200	2.250	2,340	+0.24(+11.94%)
Oct 05, 2018	2.010	2.010	2.010	2.010	100	+0.00(+0.00%)
Oct 04, 2018	2.000	2.010	2.000	2.010	403	+0.01(+0.50%)
Oct 03, 2018	2.000	2.000	2.000	2.000	219	+0.00(+0.00%)
Oct 02, 2018	1.960	2.000	1.950	2.000	576	+0.07(+3.63%)
Oct 01, 2018	2.220	2.220	1.920	1.930	692	-0.53(-21.54%)
Sep 28, 2018	2.460	2.460	2.460	2.460	100	+0.00(+0.00%)
Sep 27, 2018	2.480	2.480	2.460	2.460	765	+0.38(+18.27%)
Sep 26, 2018	2.000	2.080	2.000	2.080	479	+0.17(+8.90%)
Sep 25, 2018	1.910	1.910	1.910	1.910	440	+0.01(+0.53%)
Sep 24, 2018	1.910	1.910	1.900	1.900	328	-0.06(-3.06%)
Sep 21, 2018	1.960	1.960	1.960	1.960	200	+0.05(+2.62%)
Sep 20, 2018	1.910	1.910	1.910	1.910	257	+0.00(+0.00%)
Sep 19, 2018	1.910	1.910	1.910	1.910	51	+0.00(+0.00%)
Sep 18, 2018	1.910	1.910	1.910	1.910	23	+0.00(+0.00%)
Sep 17, 2018	2.070	2.080	1.910	1.910	708	-0.09(-4.50%)
Sep 14, 2018	2.000	2.000	2.000	2.000	200	-0.08(-3.85%)
Sep 13, 2018	2.080	2.080	2.080	2.080	150	+0.10(+5.05%)
Sep 12, 2018	1.870	1.980	1.870	1.980	908	+0.27(+15.66%)
Sep 11, 2018	1.712	1.712	1.712	1.712	452	-0.19(-9.90%)
Sep 10, 2018	1.900			1.900	109	+0.00(+0.00%)
Sep 07, 2018	1.900	1.900	1.900	1.900	100	+0.00(+0.00%)
Sep 06, 2018	1.900	1.900	1.900	1.900	213	+0.00(+0.00%)
Sep 05, 2018	2.260	2.260	1.900	1.900	345	-0.60(-24.00%)
Sep 04, 2018	2.600	2.600	2.500	2.500	1,064	-0.10(-3.84%)
Aug 31, 2018		2.600	2.600	2.600	0	+0.00(+0.00%)
Aug 30, 2018	2.600	2.600	2.600	2.600	146	+0.00(+0.00%)
Aug 29, 2018	2.600	2.600	2.600	2.600	70	+0.00(+0.00%)
Aug 28, 2018	2.600	2.600	2.600	2.600	50	+0.00(+0.00%)
Aug 27, 2018	2.600			2.600	336	+0.00(+0.00%)
Aug 24, 2018	2.600	2.600	2.600	2.600	100	+0.00(+0.00%)
Aug 23, 2018	2.500	2.600	2.500	2.600	726	+0.00(+0.00%)
Aug 22, 2018	2.600			2.600	82	+0.00(+0.00%)
Aug 21, 2018	2.600			2.600	117	+0.00(+0.00%)
Aug 20, 2018	2.500	2.600	2.500	2.600	301	+0.16(+6.62%)
Aug 16, 2018		2.438	2.438	2.438	0	-0.16(-6.21%)
Aug 15, 2018	2.500	2.600	2.500	2.600	464	+0.10(+4.00%)
Aug 14, 2018	2.543	2.543	2.500	2.500	276	-0.21(-7.85%)
Aug 13, 2018	2.713	2.713	2.713	2.713	80	+0.00(+0.11%)
Aug 10, 2018	2.710	2.710	2.710	2.710	200	-0.04(-1.45%)
Aug 09, 2018	2.700	2.750	2.700	2.750	1,188	+0.00(+0.00%)
Aug 08, 2018	2.750	2.750	2.750	2.750	24	+0.00(+0.00%)
Aug 07, 2018	2.750	2.750	2.750	2.750	103	+0.00(+0.00%)
Aug 06, 2018	2.500	2.750	2.500	2.750	1,698	-0.10(-3.51%)
Aug 03, 2018	2.650	2.870	2.650	2.850	2,600	+0.24(+9.20%)
Aug 02, 2018	2.610	2.610	2.610	2.610	220	+0.00(+0.00%)
Aug 01, 2018	2.500	2.620	2.500	2.610	870	+0.17(+6.97%)
Jul 31, 2018	2.440	2.440	2.440	2.440	201	+0.00(+0.00%)
Jul 30, 2018	2.320	2.440	2.320	2.440	992	+0.14(+6.09%)
Jul 27, 2018	2.270	2.300	2.270	2.300	1,600	+0.20(+9.52%)
Jul 26, 2018	2.180	2.180	2.090	2.100	1,064	-0.03(-1.40%)
Jul 25, 2018	2.000	2.130	2.000	2.130	918	+0.19(+9.87%)
Jul 24, 2018	2.090	2.090	1.939	1.939	439	+0.04(+2.02%)
Jul 19, 2018		1.900	1.900	1.900	23	-0.10(-4.98%)
Jul 18, 2018	2.000	2.050	1.990	2.000	2,035	-0.10(-4.99%)
Jul 17, 2018	2.120	2.290	2.100	2.105	1,292	-0.08(-3.88%)
Jul 16, 2018	2.120	2.195	2.100	2.190	2,539	-0.10(-4.37%)
Jul 13, 2018	2.290	2.290	2.290	2.290	150	-0.01(-0.23%)
Jul 12, 2018	2.500	2.500	2.295	2.295	1,360	+0.06(+2.46%)
Jul 10, 2018		2.240	2.240	2.240	42	+0.00(+0.00%)
Jul 09, 2018	2.240	2.240	2.240	2.240	439	+0.14(+6.67%)
Jul 06, 2018	2.100	2.100	2.100	2.100	260	+0.04(+1.94%)
Jul 05, 2018	2.060	2.060	2.060	2.060	235	-0.16(-7.21%)
Jun 29, 2018		2.220	2.220	2.220	0	+0.19(+9.36%)
Jun 25, 2018		2.030	2.030	2.030	29	-0.22(-9.95%)
Jun 20, 2018		2.254	2.254	2.254	29	-0.01(-0.31%)
Jun 18, 2018		2.261	2.261	2.261	39	+0.03(+1.22%)
Jun 15, 2018		2.234	2.150	2.234	388	+0.08(+3.91%)
Jun 14, 2018	2.150	2.150	2.150	2.150	241	-0.16(-7.10%)
Jun 11, 2018		2.314	2.314	2.314	23	+0.01(+0.62%)
Jun 08, 2018	2.225	2.300	2.225	2.300	2,349	+0.12(+5.50%)
Jun 07, 2018	2.100	2.180	2.100	2.180	1,725	+0.18(+9.00%)

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.

Financial News

Gulfmark Offshore Inc WT (NY: GLF-WS )

Historical Prices

Popular Pages