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 30, 2020 3.240 3.240 3.050 3.080 49,373 -0.09(-2.84%)
Nov 27, 2020 3.200 3.240 3.170 3.170 25,600 -0.03(-0.94%)
Nov 25, 2020 3.070 3.200 3.070 3.200 52,400 +0.12(+3.90%)
Nov 24, 2020 3.070 3.150 3.050 3.080 38,771 +0.07(+2.32%)
Nov 23, 2020 3.005 3.035 2.971 3.010 33,368 +0.03(+1.01%)
Nov 20, 2020 3.020 3.036 2.960 2.980 21,900 -0.03(-1.00%)
Nov 19, 2020 3.030 3.070 3.000 3.010 27,386 -0.01(-0.33%)
Nov 18, 2020 2.900 3.040 2.890 3.020 94,070 +0.13(+4.49%)
Nov 17, 2020 2.925 2.960 2.890 2.890 25,562 -0.02(-0.68%)
Nov 16, 2020 2.910 2.970 2.890 2.910 32,776 +0.00(+0.00%)
Nov 13, 2020 2.830 2.920 2.830 2.910 17,400 +0.06(+2.11%)
Nov 12, 2020 2.870 2.911 2.810 2.850 44,646 -0.06(-2.06%)
Nov 11, 2020 2.890 2.920 2.850 2.910 30,736 +0.01(+0.34%)
Nov 10, 2020 2.860 2.920 2.841 2.900 39,279 +0.00(+0.00%)
Nov 09, 2020 3.030 3.140 2.860 2.900 71,551 -0.10(-3.33%)
Nov 06, 2020 3.030 3.060 3.000 3.000 21,600 -0.02(-0.50%)
Nov 05, 2020 3.000 3.140 2.925 3.015 196,431 +0.06(+1.86%)
Nov 04, 2020 3.020 3.219 2.950 2.960 29,571 -0.04(-1.33%)
Nov 03, 2020 3.070 3.212 2.900 3.000 27,970 -0.26(-7.84%)
Nov 02, 2020 3.250 3.310 3.250 3.255 13,685 -0.00(-0.15%)
Oct 30, 2020 3.370 3.370 3.260 3.260 5,100 +0.00(+0.00%)
Oct 29, 2020 3.280 3.280 3.250 3.260 5,511 -0.02(-0.61%)
Oct 28, 2020 3.450 3.450 3.255 3.280 18,354 -0.15(-4.37%)
Oct 27, 2020 3.630 3.650 3.430 3.430 17,494 -0.18(-4.99%)
Oct 26, 2020 3.650 3.650 3.551 3.610 10,978 +0.04(+1.12%)
Oct 23, 2020 3.629 3.680 3.555 3.570 13,300 -0.04(-1.11%)
Oct 22, 2020 3.700 3.700 3.610 3.610 25,778 -0.04(-0.96%)
Oct 21, 2020 3.645 3.720 3.562 3.645 24,891 -0.07(-1.75%)
Oct 20, 2020 3.550 3.750 3.450 3.710 66,712 +0.21(+6.00%)
Oct 19, 2020 3.410 3.520 3.410 3.500 19,250 +0.09(+2.64%)
Oct 16, 2020 3.310 3.420 3.310 3.410 10,000 +0.09(+2.79%)
Oct 15, 2020 3.160 3.470 3.160 3.317 34,503 +0.10(+3.02%)
Oct 14, 2020 3.210 3.250 3.186 3.220 29,830 +0.06(+1.90%)
Oct 13, 2020 3.220 3.372 3.030 3.160 22,346 -0.08(-2.47%)
Oct 12, 2020 3.340 3.450 3.240 3.240 26,313 -0.06(-1.82%)
Oct 09, 2020 3.320 3.350 3.280 3.300 21,800 -0.01(-0.30%)
Oct 08, 2020 3.400 3.400 3.280 3.310 9,193 +0.01(+0.30%)
Oct 07, 2020 3.440 3.500 3.300 3.300 20,331 -0.14(-4.07%)
Oct 06, 2020 3.540 3.600 3.440 3.440 43,527 -0.06(-1.71%)
Oct 05, 2020 3.450 3.520 3.414 3.500 11,365 +0.10(+2.94%)
Oct 02, 2020 3.400 3.400 3.350 3.400 38,200 +0.02(+0.59%)
Oct 01, 2020 3.159 3.500 3.159 3.380 105,370 +0.25(+7.99%)
Sep 30, 2020 3.120 3.175 3.120 3.130 10,653 +0.01(+0.32%)
Sep 29, 2020 3.110 3.120 3.070 3.120 21,390 +0.03(+0.97%)
Sep 28, 2020 3.030 3.100 3.030 3.090 10,624 +0.07(+2.32%)
Sep 25, 2020 3.030 3.030 3.020 3.020 15,900 -0.01(-0.33%)
Sep 24, 2020 3.020 3.030 3.010 3.030 15,328 +0.01(+0.33%)
Sep 23, 2020 3.050 3.050 3.010 3.020 26,918 -0.03(-0.98%)
Sep 22, 2020 3.090 3.180 3.040 3.050 7,101 +0.01(+0.33%)
Sep 21, 2020 3.150 3.182 3.020 3.040 24,377 -0.12(-3.80%)
Sep 18, 2020 3.100 3.160 3.097 3.160 39,100 +0.01(+0.32%)
Sep 17, 2020 3.150 3.220 3.140 3.150 33,493 +0.02(+0.64%)
Sep 16, 2020 2.960 3.150 2.960 3.130 54,531 +0.19(+6.46%)
Sep 15, 2020 2.877 3.050 2.877 2.940 65,170 +0.07(+2.44%)
Sep 14, 2020 2.770 2.900 2.750 2.870 37,586 +0.12(+4.36%)
Sep 11, 2020 2.741 2.790 2.725 2.750 8,700 -0.01(-0.36%)
Sep 10, 2020 2.850 2.860 2.730 2.760 47,829 -0.09(-3.16%)
Sep 09, 2020 2.870 2.870 2.850 2.850 10,643 +0.00(+0.00%)
Sep 08, 2020 2.850 2.860 2.810 2.850 15,682 +0.02(+0.71%)
Sep 04, 2020 2.880 2.900 2.820 2.830 17,900 +0.01(+0.35%)
Sep 03, 2020 2.920 2.920 2.800 2.820 7,421 +0.00(+0.00%)
Sep 02, 2020 2.820 2.890 2.800 2.820 31,448 +0.04(+1.44%)
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.