Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gulf Island Fab (NQ: GIFI )

6.581 -0.289 (-4.20%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 23, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.450 9.610 9.390 9.490 42,752 +0.00(+0.00%)
Jan 30, 2019 9.450 9.560 9.350 9.490 16,724 +0.04(+0.42%)
Jan 29, 2019 9.500 9.500 9.390 9.450 22,523 -0.12(-1.25%)
Jan 28, 2019 9.580 9.720 9.460 9.570 52,906 -0.02(-0.21%)
Jan 25, 2019 9.070 9.590 8.990 9.590 26,000 +0.51(+5.62%)
Jan 24, 2019 8.660 9.150 8.660 9.080 76,095 +0.33(+3.77%)
Jan 23, 2019 8.800 8.920 8.700 8.750 95,886 -0.14(-1.57%)
Jan 22, 2019 9.030 9.150 8.840 8.890 126,973 -0.25(-2.74%)
Jan 18, 2019 9.100 9.400 9.000 9.140 28,000 +0.12(+1.33%)
Jan 17, 2019 8.820 9.210 8.667 9.020 55,735 +0.09(+1.01%)
Jan 16, 2019 8.300 8.930 8.300 8.930 69,671 +0.31(+3.60%)
Jan 15, 2019 8.650 8.650 8.152 8.620 25,063 -0.03(-0.35%)
Jan 14, 2019 8.460 8.880 8.410 8.650 25,629 +0.07(+0.82%)
Jan 11, 2019 8.640 8.680 8.440 8.580 32,400 -0.01(-0.12%)
Jan 10, 2019 8.650 8.650 8.520 8.590 20,850 -0.06(-0.69%)
Jan 09, 2019 8.820 9.120 8.570 8.650 45,625 -0.09(-1.03%)
Jan 08, 2019 8.730 8.955 8.500 8.740 33,355 +0.09(+1.04%)
Jan 07, 2019 8.420 8.890 8.277 8.650 39,462 +0.30(+3.59%)
Jan 04, 2019 8.050 8.620 8.050 8.350 28,800 +0.22(+2.71%)
Jan 03, 2019 7.830 8.220 7.580 8.130 22,259 +0.36(+4.63%)
Jan 02, 2019 7.120 8.050 7.120 7.770 34,397 +0.55(+7.62%)
Dec 31, 2018 7.240 7.500 7.000 7.220 57,500 -0.01(-0.14%)
Dec 28, 2018 7.370 7.515 7.120 7.230 32,300 -0.13(-1.77%)
Dec 27, 2018 7.180 7.660 6.870 7.360 39,298 +0.10(+1.38%)
Dec 26, 2018 7.120 7.320 6.850 7.260 70,155 +0.15(+2.11%)
Dec 24, 2018 7.470 7.525 6.950 7.110 40,200 -0.56(-7.30%)
Dec 21, 2018 7.520 7.710 7.470 7.670 124,400 +0.02(+0.26%)
Dec 20, 2018 7.660 7.700 7.350 7.650 58,489 +0.00(+0.00%)
Dec 19, 2018 7.460 7.790 7.340 7.650 67,790 +0.25(+3.38%)
Dec 18, 2018 7.440 7.500 7.180 7.400 38,717 -0.04(-0.54%)
Dec 17, 2018 7.770 7.770 7.280 7.440 144,632 -0.33(-4.25%)
Dec 14, 2018 7.610 7.910 7.610 7.770 19,100 -0.12(-1.52%)
Dec 13, 2018 7.860 9.000 7.840 7.890 23,235 +0.04(+0.51%)
Dec 12, 2018 7.500 8.160 7.500 7.850 105,915 +0.35(+4.67%)
Dec 11, 2018 7.590 7.640 7.333 7.500 19,033 +0.01(+0.13%)
Dec 10, 2018 7.600 7.600 7.370 7.490 54,486 -0.11(-1.45%)
Dec 07, 2018 7.850 8.010 7.530 7.600 37,900 -0.25(-3.18%)
Dec 06, 2018 7.790 7.850 7.560 7.850 29,994 +0.06(+0.77%)
Dec 04, 2018 7.780 8.105 7.503 7.790 21,200 -0.08(-1.02%)
Dec 03, 2018 8.080 8.145 7.860 7.870 25,432 -0.03(-0.38%)
Nov 30, 2018 8.020 8.090 7.800 7.900 38,000 -0.16(-2.05%)
Nov 29, 2018 8.050 8.130 7.985 8.065 36,740 +0.00(+0.06%)
Nov 28, 2018 7.810 8.100 7.790 8.060 71,377 +0.26(+3.33%)
Nov 27, 2018 7.700 7.970 7.700 7.800 47,333 +0.20(+2.63%)
Nov 26, 2018 7.910 7.950 7.600 7.600 14,672 -0.32(-3.98%)
Nov 23, 2018 7.850 8.030 7.850 7.915 3,100 +0.04(+0.57%)
Nov 21, 2018 7.870 7.870 7.870 0 -0.13(-1.62%)
Nov 20, 2018 7.910 8.050 7.790 8.000 27,793 +0.05(+0.63%)
Nov 19, 2018 8.220 8.220 7.910 7.950 14,509 -0.25(-3.05%)
Nov 16, 2018 8.000 8.280 7.980 8.200 59,700 +0.23(+2.89%)
Nov 15, 2018 8.040 8.430 7.690 7.970 54,893 -0.06(-0.75%)
Nov 14, 2018 8.230 8.230 7.870 8.030 31,511 -0.21(-2.55%)
Nov 13, 2018 8.120 8.620 8.000 8.240 73,602 +0.13(+1.60%)
Nov 12, 2018 8.310 8.590 8.060 8.110 31,745 -0.27(-3.22%)
Nov 09, 2018 8.350 8.775 8.320 8.380 37,300 -0.15(-1.76%)
Nov 08, 2018 9.090 9.460 8.530 8.530 25,090 -0.65(-7.08%)
Nov 07, 2018 9.100 9.610 9.040 9.180 11,354 +0.07(+0.77%)
Nov 06, 2018 8.860 9.440 8.690 9.110 26,173 +0.26(+2.94%)
Nov 05, 2018 8.790 8.960 8.640 8.850 32,910 +0.05(+0.57%)
Nov 02, 2018 8.790 8.980 8.705 8.800 18,700 +0.24(+2.80%)
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.