| GULFMARK OFFSHORE, Inc. Add to My Watchlist | (NYSE: GLF) |
| GULFMARK | 24.64 | +0.59 (+2.45%) | 102,488 |
| Historical Data for GLF |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 24.40 | 25.00 | 24.34 | 102,488 | 24.64 | +0.59 +2.45% |
| 02/08/10 | 24.48 | 24.77 | 24.00 | 106,728 | 24.05 | -0.33 -1.35% |
| 02/05/10 | 24.49 | 24.84 | 23.62 | 126,852 | 24.38 | -0.13 -0.53% |
| 02/04/10 | 25.15 | 25.18 | 24.40 | 179,566 | 24.51 | -0.80 -3.16% |
| 02/03/10 | 25.32 | 25.71 | 24.64 | 159,099 | 25.31 | -0.06 -0.24% |
| 02/02/10 | 25.21 | 25.69 | 25.14 | 300,830 | 25.37 | +0.24 +0.96% |
| 02/01/10 | 24.60 | 25.26 | 24.55 | 167,394 | 25.13 | +0.58 +2.36% |
| 01/29/10 | 25.55 | 26.06 | 24.54 | 225,641 | 24.55 | -0.91 -3.57% |
| 01/28/10 | 26.02 | 26.26 | 24.83 | 182,917 | 25.46 | -0.43 -1.66% |
| 01/27/10 | 25.89 | 26.23 | 25.45 | 141,040 | 25.89 | -0.15 -0.58% |
| 01/26/10 | 26.64 | 26.71 | 25.94 | 127,961 | 26.04 | -0.79 -2.94% |
| 01/25/10 | 26.56 | 27.20 | 26.30 | 144,213 | 26.83 | +0.49 +1.86% |
| 01/22/10 | 27.28 | 27.28 | 26.17 | 201,213 | 26.34 | -0.98 -3.59% |
| 01/21/10 | 28.23 | 28.38 | 27.31 | 178,804 | 27.32 | -0.89 -3.15% |
| 01/20/10 | 28.98 | 28.98 | 27.80 | 142,794 | 28.21 | -1.04 -3.56% |
| 01/19/10 | 28.80 | 29.32 | 28.70 | 200,439 | 29.25 | +0.56 +1.95% |
| 01/18/10 | 28.69 | 28.69 | 28.69 | 0 | 28.69 | 0.00 0.00% |
| 01/15/10 | 28.84 | 28.86 | 28.34 | 131,429 | 28.69 | -0.06 -0.21% |
| 01/14/10 | 28.62 | 29.00 | 28.48 | 93,341 | 28.75 | -0.13 -0.45% |
| 01/13/10 | 28.86 | 29.00 | 28.09 | 108,410 | 28.88 | +0.06 +0.21% |
| 01/12/10 | 29.41 | 29.58 | 28.59 | 133,096 | 28.82 | -0.80 -2.70% |
| 01/11/10 | 29.54 | 29.99 | 29.36 | 151,378 | 29.62 | +0.06 +0.20% |
| 01/08/10 | 29.30 | 29.67 | 28.93 | 155,996 | 29.56 | +0.06 +0.20% |
| 01/07/10 | 29.79 | 29.98 | 29.29 | 73,725 | 29.50 | -0.27 -0.91% |
| 01/06/10 | 29.20 | 29.93 | 28.96 | 147,665 | 29.77 | +0.66 +2.27% |
| 01/05/10 | 28.71 | 29.19 | 28.27 | 240,593 | 29.11 | +0.41 +1.43% |
| 01/04/10 | 28.79 | 29.24 | 28.51 | 113,330 | 28.70 | +0.39 +1.38% |
| 01/01/10 | 28.31 | 28.31 | 28.31 | 0 | 28.31 | 0.00 0.00% |
| 12/31/09 | 28.81 | 28.81 | 28.31 | 154,173 | 28.31 | -0.60 -2.08% |
| 12/30/09 | 28.59 | 28.93 | 28.06 | 151,953 | 28.91 | +0.14 +0.49% |
| 12/29/09 | 28.75 | 28.92 | 28.48 | 90,208 | 28.77 | +0.02 +0.07% |
| 12/28/09 | 28.48 | 29.09 | 28.40 | 125,698 | 28.75 | +0.31 +1.09% |
| 12/25/09 | 28.13 | 28.45 | 27.96 | 45,434 | 28.44 | 0.00 0.00% |
| 12/24/09 | 28.13 | 28.45 | 27.96 | 45,434 | 28.44 | +0.46 +1.64% |
| 12/23/09 | 28.37 | 28.49 | 27.61 | 254,236 | 27.98 | -0.28 -0.99% |
| 12/22/09 | 28.53 | 28.53 | 27.86 | 144,628 | 28.26 | -0.29 -1.02% |
| 12/21/09 | 29.00 | 29.23 | 28.52 | 139,724 | 28.55 | -0.11 -0.38% |
| 12/18/09 | 28.10 | 28.79 | 27.69 | 304,272 | 28.66 | +0.90 +3.24% |
| 12/17/09 | 27.50 | 27.90 | 27.15 | 123,186 | 27.76 | -0.04 -0.14% |
| 12/16/09 | 27.42 | 27.91 | 27.22 | 219,187 | 27.80 | +0.71 +2.62% |
| 12/15/09 | 26.55 | 27.76 | 26.30 | 319,130 | 27.09 | +0.69 +2.61% |
| 12/14/09 | 26.37 | 26.50 | 26.25 | 187,315 | 26.40 | +0.56 +2.17% |
| 12/11/09 | 25.95 | 26.40 | 25.58 | 182,760 | 25.84 | -0.03 -0.12% |
| 12/10/09 | 26.20 | 26.39 | 25.58 | 176,982 | 25.87 | -0.28 -1.07% |
| 12/09/09 | 26.21 | 26.35 | 25.54 | 160,452 | 26.15 | +0.04 +0.15% |
| 12/08/09 | 26.54 | 26.83 | 25.90 | 173,416 | 26.11 | -0.69 -2.57% |
| 12/07/09 | 26.97 | 27.35 | 26.55 | 181,338 | 26.80 | -0.30 -1.11% |
| 12/04/09 | 27.14 | 27.74 | 26.55 | 177,666 | 27.10 | +0.46 +1.73% |
| 12/03/09 | 27.66 | 27.75 | 26.61 | 138,166 | 26.64 | -0.92 -3.34% |
| 12/02/09 | 27.47 | 28.08 | 27.36 | 139,768 | 27.56 | -0.07 -0.25% |
| \/ Download Data To Spreadsheet | ||||||
