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

Gulf Island Fab (NQ: GIFI )

7.080 +0.600 (+9.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 29, 2019 5.440 5.520 5.300 5.440 27,100 +0.02(+0.37%)
Nov 27, 2019 5.390 5.460 5.190 5.420 56,200 +0.00(+0.00%)
Nov 26, 2019 5.300 5.540 5.288 5.420 47,425 +0.07(+1.31%)
Nov 25, 2019 5.100 5.390 5.070 5.350 99,406 +0.30(+5.94%)
Nov 22, 2019 4.850 5.100 4.840 5.050 91,800 +0.30(+6.32%)
Nov 21, 2019 4.540 4.810 4.400 4.750 342,500 +0.26(+5.79%)
Nov 20, 2019 4.500 4.600 4.450 4.490 112,149 -0.05(-1.10%)
Nov 19, 2019 4.350 4.610 4.350 4.540 81,092 +0.17(+3.89%)
Nov 18, 2019 4.490 4.550 4.370 4.370 192,930 -0.10(-2.24%)
Nov 15, 2019 4.360 4.490 4.355 4.470 116,600 +0.08(+1.82%)
Nov 14, 2019 4.280 4.460 4.250 4.390 63,937 +0.09(+2.09%)
Nov 13, 2019 4.300 4.380 4.250 4.300 50,278 -0.04(-0.92%)
Nov 12, 2019 4.430 4.450 4.250 4.340 71,389 -0.14(-3.13%)
Nov 11, 2019 4.490 4.540 4.380 4.480 34,710 +0.01(+0.22%)
Nov 08, 2019 4.660 4.670 4.450 4.470 155,400 -0.22(-4.69%)
Nov 07, 2019 4.830 4.915 4.660 4.690 104,998 -0.11(-2.29%)
Nov 06, 2019 4.920 4.970 4.710 4.800 70,991 -0.17(-3.42%)
Nov 05, 2019 5.220 5.290 4.900 4.970 256,752 -0.48(-8.81%)
Nov 04, 2019 5.400 5.550 5.400 5.450 38,571 +0.08(+1.49%)
Nov 01, 2019 5.230 5.430 5.230 5.370 31,200 +0.13(+2.48%)
Oct 31, 2019 5.300 5.300 5.130 5.240 84,727 -0.10(-1.87%)
Oct 30, 2019 5.460 5.470 5.210 5.340 63,346 -0.15(-2.73%)
Oct 29, 2019 5.400 5.530 5.390 5.490 72,716 +0.12(+2.23%)
Oct 28, 2019 5.350 5.445 5.350 5.370 99,053 +0.03(+0.56%)
Oct 25, 2019 5.270 5.380 5.270 5.340 46,400 -0.01(-0.19%)
Oct 24, 2019 5.450 5.450 5.320 5.350 84,299 -0.13(-2.37%)
Oct 23, 2019 5.452 5.544 5.420 5.480 22,693 -0.08(-1.44%)
Oct 22, 2019 5.560 5.670 5.445 5.560 35,476 -0.03(-0.54%)
Oct 21, 2019 5.570 5.640 5.510 5.590 21,872 +0.02(+0.36%)
Oct 18, 2019 5.430 5.600 5.395 5.570 81,100 +0.18(+3.34%)
Oct 17, 2019 5.610 5.690 5.380 5.390 126,085 -0.27(-4.77%)
Oct 16, 2019 5.560 5.740 5.540 5.660 58,559 +0.15(+2.72%)
Oct 15, 2019 5.610 5.640 5.430 5.510 39,268 -0.13(-2.30%)
Oct 14, 2019 5.410 5.660 5.400 5.640 35,537 +0.21(+3.87%)
Oct 11, 2019 5.430 5.480 5.350 5.430 162,400 +0.02(+0.37%)
Oct 10, 2019 5.240 5.440 5.170 5.410 54,556 +0.22(+4.24%)
Oct 09, 2019 5.180 5.240 5.040 5.190 157,057 +0.01(+0.19%)
Oct 08, 2019 4.930 5.220 4.770 5.180 202,002 +0.27(+5.50%)
Oct 07, 2019 5.100 5.290 4.890 4.910 92,925 -0.22(-4.29%)
Oct 04, 2019 5.080 5.190 4.965 5.130 98,800 +0.03(+0.59%)
Oct 03, 2019 5.150 5.280 5.100 5.100 215,183 -0.05(-0.97%)
Oct 02, 2019 5.120 5.200 5.090 5.150 233,939 +0.08(+1.58%)
Oct 01, 2019 5.330 5.340 4.950 5.070 2,626,758 -0.28(-5.23%)
Sep 30, 2019 5.530 5.530 5.255 5.350 207,338 -0.24(-4.29%)
Sep 27, 2019 4.860 5.590 4.820 5.590 739,100 -0.07(-1.24%)
Sep 26, 2019 5.800 5.800 5.600 5.660 36,836 -0.06(-1.05%)
Sep 25, 2019 5.750 5.850 5.630 5.720 37,296 -0.01(-0.17%)
Sep 24, 2019 5.840 5.870 5.700 5.730 60,451 -0.07(-1.21%)
Sep 23, 2019 5.730 5.900 5.710 5.800 26,606 +0.03(+0.52%)
Sep 20, 2019 5.850 5.900 5.710 5.770 267,200 -0.08(-1.37%)
Sep 19, 2019 5.970 6.030 5.815 5.850 50,403 -0.15(-2.50%)
Sep 18, 2019 6.110 6.220 5.950 6.000 71,069 -0.18(-2.91%)
Sep 17, 2019 6.180 6.250 6.050 6.180 30,946 -0.05(-0.80%)
Sep 16, 2019 6.250 6.330 6.120 6.230 36,471 +0.05(+0.81%)
Sep 13, 2019 6.300 6.300 6.060 6.180 21,500 -0.06(-0.96%)
Sep 12, 2019 6.300 6.350 6.170 6.240 42,817 -0.08(-1.27%)
Sep 11, 2019 6.220 6.390 6.120 6.320 28,895 +0.19(+3.10%)
Sep 10, 2019 6.280 6.280 5.950 6.130 33,854 +0.08(+1.32%)
Sep 09, 2019 6.200 6.290 5.880 6.050 59,710 -0.14(-2.26%)
Sep 06, 2019 6.180 6.270 6.150 6.190 39,800 +0.06(+0.98%)
Sep 05, 2019 6.080 6.170 5.920 6.130 126,276 +0.05(+0.82%)
Sep 04, 2019 6.060 6.300 6.010 6.080 65,016 +0.00(+0.00%)
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.