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, 2023 4.170 4.220 4.150 4.220 5,845 +0.06(+1.44%)
Nov 29, 2023 4.130 4.200 4.100 4.160 16,513 +0.06(+1.46%)
Nov 28, 2023 4.140 4.180 4.100 4.100 17,668 -0.01(-0.24%)
Nov 27, 2023 4.220 4.220 4.100 4.110 17,109 -0.10(-2.38%)
Nov 24, 2023 4.120 4.219 4.120 4.210 6,921 +0.09(+2.18%)
Nov 22, 2023 4.220 4.220 4.100 4.120 9,656 -0.04(-0.96%)
Nov 21, 2023 4.110 4.222 4.110 4.160 12,142 +0.01(+0.24%)
Nov 20, 2023 4.200 4.290 4.100 4.150 43,797 -0.04(-0.95%)
Nov 17, 2023 4.100 4.230 4.100 4.190 16,810 +0.03(+0.72%)
Nov 16, 2023 4.090 4.173 4.000 4.160 33,930 +0.08(+1.96%)
Nov 15, 2023 4.020 4.167 3.960 4.080 25,042 +0.10(+2.51%)
Nov 14, 2023 3.930 4.040 3.920 3.980 47,756 +0.05(+1.27%)
Nov 13, 2023 4.040 4.040 3.810 3.930 38,752 -0.11(-2.72%)
Nov 10, 2023 3.880 4.040 3.843 4.040 46,384 +0.20(+5.21%)
Nov 09, 2023 3.950 4.000 3.840 3.840 48,258 -0.04(-1.03%)
Nov 08, 2023 4.100 4.250 3.865 3.880 135,837 -0.27(-6.51%)
Nov 07, 2023 4.130 4.180 3.975 4.150 71,172 +0.05(+1.22%)
Nov 06, 2023 3.960 4.130 3.960 4.100 42,306 +0.12(+3.02%)
Nov 03, 2023 4.010 4.050 3.940 3.980 24,180 -0.10(-2.45%)
Nov 02, 2023 3.970 4.080 3.880 4.080 32,566 +0.10(+2.51%)
Nov 01, 2023 3.950 4.010 3.895 3.980 78,925 +0.04(+1.02%)
Oct 31, 2023 4.040 4.050 3.902 3.940 10,931 -0.07(-1.75%)
Oct 30, 2023 3.960 4.050 3.886 4.010 32,189 +0.08(+2.04%)
Oct 27, 2023 3.940 3.970 3.850 3.930 51,015 -0.03(-0.76%)
Oct 26, 2023 4.058 4.058 3.920 3.960 13,199 -0.08(-1.98%)
Oct 25, 2023 3.960 4.100 3.850 4.040 46,593 +0.14(+3.59%)
Oct 24, 2023 3.880 3.980 3.855 3.900 24,803 +0.02(+0.52%)
Oct 23, 2023 3.870 3.940 3.800 3.880 67,520 -0.04(-1.02%)
Oct 20, 2023 4.070 4.070 3.871 3.920 36,700 -0.15(-3.69%)
Oct 19, 2023 4.090 4.180 4.060 4.070 31,169 -0.08(-1.93%)
Oct 18, 2023 4.100 4.185 4.072 4.150 31,780 +0.05(+1.22%)
Oct 17, 2023 4.060 4.130 4.020 4.100 39,887 -0.03(-0.73%)
Oct 16, 2023 3.930 4.190 3.980 4.130 87,978 +0.23(+5.90%)
Oct 13, 2023 3.810 3.930 3.810 3.900 66,491 +0.09(+2.36%)
Oct 12, 2023 3.850 3.850 3.755 3.810 121,103 -0.01(-0.26%)
Oct 11, 2023 3.860 3.890 3.744 3.820 46,055 -0.06(-1.55%)
Oct 10, 2023 3.760 3.900 3.760 3.880 83,061 +0.12(+3.19%)
Oct 09, 2023 3.640 3.850 3.640 3.760 81,510 +0.05(+1.35%)
Oct 06, 2023 3.800 3.860 3.500 3.710 275,459 -0.04(-1.07%)
Oct 05, 2023 3.500 3.890 3.500 3.750 395,566 +0.48(+14.68%)
Oct 04, 2023 3.260 3.290 3.150 3.270 141,588 +0.04(+1.24%)
Oct 03, 2023 3.280 3.280 3.140 3.230 128,985 -0.02(-0.62%)
Oct 02, 2023 3.310 3.310 3.200 3.250 39,460 -0.02(-0.61%)
Sep 29, 2023 3.260 3.280 3.200 3.270 28,508 +0.02(+0.62%)
Sep 28, 2023 3.310 3.370 3.225 3.250 26,433 +0.01(+0.31%)
Sep 27, 2023 3.250 3.270 3.225 3.240 21,696 -0.01(-0.31%)
Sep 26, 2023 3.210 3.312 3.200 3.250 32,933 +0.00(+0.00%)
Sep 25, 2023 3.250 3.270 3.250 3.250 27,706 +0.02(+0.62%)
Sep 22, 2023 3.260 3.282 3.220 3.230 15,003 -0.02(-0.62%)
Sep 21, 2023 3.270 3.285 3.180 3.250 26,200 +0.00(+0.00%)
Sep 20, 2023 3.280 3.290 3.230 3.250 30,498 -0.02(-0.61%)
Sep 19, 2023 3.300 3.345 3.230 3.270 42,356 -0.05(-1.51%)
Sep 18, 2023 3.230 3.320 3.230 3.320 24,312 +0.09(+2.79%)
Sep 15, 2023 3.270 3.290 3.200 3.230 39,979 -0.03(-0.92%)
Sep 14, 2023 3.250 3.380 3.130 3.260 106,440 +0.00(+0.00%)
Sep 13, 2023 3.350 3.350 3.220 3.260 45,599 +0.03(+0.93%)
Sep 12, 2023 3.310 3.320 3.220 3.230 24,875 -0.05(-1.52%)
Sep 11, 2023 3.250 3.300 3.228 3.280 18,607 +0.00(+0.00%)
Sep 08, 2023 3.250 3.310 3.250 3.280 3,902 +0.01(+0.31%)
Sep 07, 2023 3.230 3.270 3.230 3.270 15,086 +0.02(+0.62%)
Sep 06, 2023 3.340 3.340 3.245 3.250 19,844 -0.08(-2.40%)
Sep 05, 2023 3.290 3.339 3.260 3.330 14,706 +0.04(+1.22%)
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.