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

Gulf Island Fab (NQ: GIFI )

6.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2021 4.035 3.970 3.870 3.970 23,699 +0.00(+0.00%)
Nov 29, 2021 4.010 4.067 3.970 3.970 84,887 -0.07(-1.73%)
Nov 26, 2021 4.040 4.060 3.980 4.040 20,313 -0.10(-2.42%)
Nov 24, 2021 4.060 4.140 4.050 4.140 4,056 +0.09(+2.22%)
Nov 23, 2021 4.050 4.130 4.000 4.050 25,125 -0.04(-0.98%)
Nov 22, 2021 4.010 4.150 4.010 4.090 17,326 +0.07(+1.74%)
Nov 19, 2021 4.212 4.212 4.020 4.020 26,111 -0.04(-0.99%)
Nov 18, 2021 4.110 4.096 4.072 4.060 6,507 -0.02(-0.49%)
Nov 17, 2021 4.094 4.132 4.060 4.080 18,130 -0.07(-1.69%)
Nov 16, 2021 4.180 4.250 4.095 4.150 11,948 +0.00(+0.00%)
Nov 15, 2021 4.210 4.210 4.110 4.150 31,248 -0.04(-0.90%)
Nov 12, 2021 4.147 4.188 4.110 4.188 15,403 +0.03(+0.66%)
Nov 11, 2021 4.210 4.210 4.090 4.160 14,330 +0.00(+0.00%)
Nov 10, 2021 4.040 4.200 4.160 81,851 +0.17(+4.26%)
Nov 09, 2021 4.030 4.040 3.950 3.990 25,258 -0.01(-0.25%)
Nov 08, 2021 4.010 4.050 3.940 4.000 14,039 -0.01(-0.25%)
Nov 05, 2021 3.990 4.050 3.900 4.010 27,202 +0.05(+1.26%)
Nov 04, 2021 3.960 3.990 3.850 3.960 35,480 +0.01(+0.25%)
Nov 03, 2021 3.980 4.010 3.920 3.950 78,681 -0.10(-2.47%)
Nov 02, 2021 4.000 4.050 3.950 4.050 41,767 +0.05(+1.25%)
Nov 01, 2021 3.940 4.030 3.940 4.000 14,342 +0.06(+1.52%)
Oct 29, 2021 4.035 4.035 3.920 3.940 19,596 -0.06(-1.50%)
Oct 28, 2021 4.000 4.060 3.980 4.000 8,269 +0.04(+1.01%)
Oct 27, 2021 4.040 4.050 3.950 3.960 6,488 -0.06(-1.49%)
Oct 26, 2021 3.990 4.020 34,615 +0.02(+0.50%)
Oct 25, 2021 3.986 4.130 3.986 4.000 44,794 -0.02(-0.50%)
Oct 22, 2021 4.070 4.100 3.950 4.020 46,848 -0.05(-1.13%)
Oct 21, 2021 4.060 4.200 4.060 4.066 59,846 +0.02(+0.39%)
Oct 20, 2021 4.090 4.187 4.050 4.050 13,809 -0.19(-4.42%)
Oct 19, 2021 4.330 4.471 4.174 4.237 32,156 -0.11(-2.59%)
Oct 18, 2021 4.360 4.440 4.350 4.350 3,405 -0.04(-0.91%)
Oct 15, 2021 4.540 4.545 4.375 4.390 50,188 -0.15(-3.30%)
Oct 14, 2021 4.520 4.620 4.450 4.540 35,721 +0.07(+1.57%)
Oct 13, 2021 4.350 4.500 4.265 4.470 25,198 +0.12(+2.76%)
Oct 12, 2021 4.070 4.460 4.070 4.350 57,716 +0.10(+2.35%)
Oct 11, 2021 4.250 4.340 4.210 4.250 36,940 +0.00(+0.00%)
Oct 08, 2021 4.090 4.300 4.090 4.250 9,958 +0.18(+4.42%)
Oct 07, 2021 4.120 4.230 4.070 4.070 21,902 -0.07(-1.69%)
Oct 06, 2021 4.100 4.150 4.090 4.140 13,504 -0.01(-0.24%)
Oct 05, 2021 4.080 4.226 4.030 4.150 21,474 +0.02(+0.48%)
Oct 04, 2021 4.010 4.160 3.990 4.130 35,404 +0.16(+4.03%)
Oct 01, 2021 4.000 4.009 3.910 3.970 17,775 +0.00(+0.00%)
Sep 30, 2021 4.040 4.040 3.930 3.970 17,854 -0.03(-0.87%)
Sep 29, 2021 4.070 4.090 3.940 4.005 27,056 -0.08(-2.08%)
Sep 28, 2021 4.090 4.240 4.030 4.090 77,553 -0.05(-1.21%)
Sep 27, 2021 4.110 4.162 4.090 4.140 12,924 +0.04(+1.10%)
Sep 24, 2021 4.139 4.139 4.090 4.095 14,015 -0.04(-0.85%)
Sep 23, 2021 4.100 4.160 4.100 4.130 8,679 +0.02(+0.49%)
Sep 22, 2021 4.120 4.205 4.100 4.110 38,280 -0.09(-2.14%)
Sep 21, 2021 4.200 4.290 4.130 4.200 7,898 -0.02(-0.47%)
Sep 20, 2021 4.130 4.290 4.130 4.220 11,485 -0.08(-1.86%)
Sep 17, 2021 4.110 4.610 4.080 4.300 59,969 +0.17(+4.12%)
Sep 16, 2021 4.070 4.140 4.060 4.130 16,140 +0.03(+0.73%)
Sep 15, 2021 4.090 4.130 4.060 4.100 7,432 -0.04(-0.97%)
Sep 14, 2021 4.110 4.170 4.060 4.140 7,407 +0.03(+0.73%)
Sep 13, 2021 4.100 4.150 4.060 4.110 15,284 -0.01(-0.24%)
Sep 10, 2021 4.130 4.170 4.090 4.120 60,573 +0.01(+0.24%)
Sep 09, 2021 4.130 4.140 4.090 4.110 14,634 -0.01(-0.24%)
Sep 08, 2021 4.100 4.123 4.090 4.120 21,281 -0.01(-0.24%)
Sep 07, 2021 4.230 4.230 4.070 4.130 42,617 -0.05(-1.20%)
Sep 03, 2021 4.310 4.310 4.180 4.180 24,264 -0.07(-1.65%)
Sep 02, 2021 4.276 4.291 4.250 4.250 7,532 -0.03(-0.70%)
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.