Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 10:52AM ET - U.S. Markets close in 5 hours and 8 minutes. Dow  0.63% Nasdaq  0.61%

Gulfmark Offshore, Inc. (GLF)

At 10:37AM ET: 24.00   0.64 (2.60%)

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* 9-Feb-10 24.40 25.00 24.34 24.64 102,500 24.64 8-Feb-10 24.48 24.77 24.00 24.05 106,800 24.05 5-Feb-10 24.49 24.84 23.62 24.38 126,900 24.38 4-Feb-10 25.15 25.18 24.40 24.51 179,600 24.51 3-Feb-10 25.32 25.71 24.64 25.31 159,100 25.31 2-Feb-10 25.21 25.69 25.14 25.37 300,900 25.37 1-Feb-10 24.60 25.26 24.55 25.08 167,400 25.08 29-Jan-10 25.55 26.06 24.54 24.55 225,700 24.55 28-Jan-10 26.02 26.26 24.83 25.46 183,000 25.46 27-Jan-10 25.89 26.23 25.45 25.89 141,100 25.89 26-Jan-10 26.64 26.71 25.94 26.04 128,000 26.04 25-Jan-10 26.56 27.20 26.30 26.83 144,300 26.83 22-Jan-10 27.28 27.28 26.17 26.34 201,300 26.34 21-Jan-10 28.23 28.38 27.31 27.32 178,900 27.32 20-Jan-10 28.98 28.98 27.80 28.21 142,800 28.21 19-Jan-10 28.80 29.32 28.70 29.25 200,500 29.25 15-Jan-10 28.84 28.86 28.34 28.69 131,500 28.69 14-Jan-10 28.62 29.00 28.48 28.75 93,400 28.75 13-Jan-10 28.86 29.00 28.09 28.88 108,500 28.88 12-Jan-10 29.41 29.58 28.59 28.82 133,100 28.82 11-Jan-10 29.54 29.99 29.36 29.62 151,400 29.62 8-Jan-10 29.30 29.67 28.93 29.56 156,000 29.56 7-Jan-10 29.79 29.98 29.29 29.50 73,800 29.50 6-Jan-10 29.20 29.93 28.96 29.77 147,700 29.77 5-Jan-10 28.71 29.19 28.27 29.11 240,600 29.11 4-Jan-10 28.79 29.24 28.51 28.70 113,400 28.70 31-Dec-09 28.81 28.81 28.31 28.31 154,200 28.31 30-Dec-09 28.59 28.93 28.06 28.91 152,000 28.91 29-Dec-09 28.75 28.92 28.48 28.77 90,300 28.77 28-Dec-09 28.48 29.09 28.40 28.75 125,700 28.75 24-Dec-09 28.13 28.45 27.96 28.44 45,500 28.44 23-Dec-09 28.37 28.49 27.61 27.98 254,300 27.98 22-Dec-09 28.53 28.53 27.86 28.26 144,700 28.26 21-Dec-09 29.00 29.23 28.52 28.55 139,800 28.55 18-Dec-09 28.10 28.79 27.69 28.66 304,300 28.66 17-Dec-09 27.50 27.90 27.15 27.76 123,100 27.76 16-Dec-09 27.42 27.91 27.22 27.80 219,200 27.80 15-Dec-09 26.55 27.76 26.30 27.09 319,200 27.09 14-Dec-09 26.03 26.50 26.03 26.40 187,400 26.40 11-Dec-09 25.95 26.40 25.58 25.84 182,800 25.84 10-Dec-09 26.20 26.39 25.59 25.87 177,000 25.87 9-Dec-09 26.21 26.35 25.54 26.15 160,500 26.15 8-Dec-09 26.54 26.83 25.90 26.11 173,500 26.11 7-Dec-09 26.97 27.35 26.55 26.80 181,400 26.80 4-Dec-09 27.14 27.74 26.55 27.10 177,700 27.10 3-Dec-09 27.66 27.75 26.61 26.64 138,200 26.64 2-Dec-09 27.47 28.08 27.37 27.56 139,800 27.56 1-Dec-09 27.51 27.89 27.20 27.63 265,500 27.63 30-Nov-09 27.00 27.40 26.59 27.26 210,100 27.26 27-Nov-09 27.14 27.69 26.78 27.14 85,200 27.14 25-Nov-09 28.13 28.47 27.56 28.18 118,300 28.18 24-Nov-09 28.37 28.50 27.66 28.07 247,100 28.07 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 * 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