Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 9:02PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Gulfmark Offshore Inc. (GLF)

At 4:05PM ET: 28.29   0.28 (1.00%)

MORE ON GLF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 28.37 29.41 28.16 28.29 168,500 28.29 20-Nov-09 28.35 28.57 27.57 28.01 120,000 28.01 19-Nov-09 29.06 29.06 28.04 28.67 186,800 28.67 18-Nov-09 29.81 29.95 28.94 29.42 138,400 29.42 17-Nov-09 30.08 30.14 29.64 29.86 205,400 29.86 16-Nov-09 29.53 30.32 29.45 30.08 271,600 30.08 13-Nov-09 29.04 29.75 28.49 29.17 258,600 29.17 12-Nov-09 29.20 29.53 28.35 29.00 290,900 29.00 11-Nov-09 29.41 29.75 28.77 29.31 131,200 29.31 10-Nov-09 29.01 29.38 28.23 29.01 143,500 29.01 9-Nov-09 29.54 29.93 28.85 29.26 232,400 29.26 6-Nov-09 28.80 30.05 28.66 29.14 197,000 29.14 5-Nov-09 28.70 29.59 28.25 29.28 213,800 29.28 4-Nov-09 27.99 28.83 27.57 28.47 300,800 28.47 3-Nov-09 26.93 27.80 26.35 27.79 383,800 27.79 2-Nov-09 27.81 28.37 26.64 27.35 412,600 27.35 30-Oct-09 28.99 29.02 27.00 27.67 396,200 27.67 29-Oct-09 28.57 29.59 28.55 29.01 335,000 29.01 28-Oct-09 31.30 31.31 28.30 28.37 676,100 28.37 27-Oct-09 32.77 33.56 32.55 32.79 173,700 32.79 26-Oct-09 33.25 34.43 32.17 32.67 194,300 32.67 23-Oct-09 34.50 34.86 33.02 33.25 126,000 33.25 22-Oct-09 34.13 34.70 33.08 34.25 117,400 34.25 21-Oct-09 34.39 35.41 34.00 34.17 163,400 34.17 20-Oct-09 34.75 34.80 33.35 34.41 155,500 34.41 19-Oct-09 34.23 34.90 33.66 34.64 97,800 34.64 16-Oct-09 34.60 34.76 33.80 33.92 186,100 33.92 15-Oct-09 34.24 34.98 33.55 34.88 132,300 34.88 14-Oct-09 34.00 34.25 33.53 34.25 107,100 34.25 13-Oct-09 33.77 33.77 32.65 33.36 103,100 33.36 12-Oct-09 33.83 34.12 33.33 33.71 88,700 33.71 9-Oct-09 33.64 33.96 33.06 33.68 87,300 33.68 8-Oct-09 33.12 34.15 32.88 33.68 141,100 33.68 7-Oct-09 32.62 32.90 31.96 32.86 165,500 32.86 6-Oct-09 32.23 32.94 32.13 32.72 159,900 32.72 5-Oct-09 31.19 32.17 31.10 31.88 141,700 31.88 2-Oct-09 31.32 31.91 31.00 31.21 215,400 31.21 1-Oct-09 32.69 32.91 31.75 31.78 134,000 31.78 30-Sep-09 33.12 33.27 32.30 32.74 168,500 32.74 29-Sep-09 32.96 33.16 32.49 33.02 132,200 33.02 28-Sep-09 31.98 33.09 31.46 32.78 139,100 32.78 25-Sep-09 31.49 32.37 31.19 31.72 152,400 31.72 24-Sep-09 32.36 32.39 31.30 31.65 188,200 31.65 23-Sep-09 33.02 33.25 32.26 32.30 207,900 32.30 22-Sep-09 32.08 32.80 31.99 32.68 182,900 32.68 21-Sep-09 31.37 31.77 30.96 31.50 151,100 31.50 18-Sep-09 30.98 31.43 30.85 31.43 315,600 31.43 17-Sep-09 30.52 30.88 30.40 30.55 160,700 30.55 16-Sep-09 29.69 30.54 29.69 30.45 126,600 30.45 15-Sep-09 28.75 29.67 28.51 29.65 217,700 29.65 14-Sep-09 28.34 28.95 28.12 28.79 266,300 28.79 11-Sep-09 29.70 30.03 28.45 28.50 225,800 28.50 10-Sep-09 29.43 29.75 29.09 29.50 248,700 29.50 9-Sep-09 29.67 30.10 28.90 29.27 227,900 29.27 8-Sep-09 29.05 29.92 29.05 29.60 137,200 29.60 4-Sep-09 28.33 28.85 28.00 28.71 194,400 28.71 3-Sep-09 28.54 28.76 28.09 28.33 161,500 28.33 2-Sep-09 28.98 29.19 28.16 28.24 226,700 28.24 1-Sep-09 29.69 30.49 28.88 29.00 163,900 29.00 31-Aug-09 30.00 30.28 29.53 29.82 119,400 29.82 28-Aug-09 30.70 31.13 30.46 30.56 122,900 30.56 27-Aug-09 30.30 30.59 29.11 30.48 145,100 30.48 26-Aug-09 30.34 30.71 29.69 30.49 129,700 30.49 25-Aug-09 31.03 31.20 30.34 30.43 124,800 30.43 24-Aug-09 30.67 31.12 30.44 30.86 93,700 30.86 21-Aug-09 30.03 30.54 29.89 30.35 174,700 30.35 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions