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

Gulf Island Fab (NQ: GIFI )

6.450 -0.420 (-6.11%)
Streaming Delayed Price Updated: 3:28 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 (%)
Dec 31, 2019 5.060 5.140 5.040 5.070 55,800 +0.04(+0.80%)
Dec 30, 2019 5.050 5.170 5.000 5.030 60,097 -0.03(-0.59%)
Dec 27, 2019 5.060 5.200 5.060 5.060 45,400 -0.03(-0.59%)
Dec 26, 2019 5.140 5.230 5.060 5.090 36,685 -0.03(-0.59%)
Dec 24, 2019 5.010 5.120 4.940 5.120 58,900 +0.07(+1.39%)
Dec 23, 2019 5.040 5.100 5.010 5.050 89,933 +0.00(+0.00%)
Dec 20, 2019 4.990 5.130 4.990 5.050 33,600 +0.00(+0.00%)
Dec 19, 2019 5.090 5.210 4.920 5.050 169,800 -0.04(-0.79%)
Dec 18, 2019 5.150 5.160 5.060 5.090 17,317 -0.06(-1.17%)
Dec 17, 2019 5.070 5.200 5.060 5.150 18,278 +0.07(+1.38%)
Dec 16, 2019 5.110 5.270 5.050 5.080 26,763 +0.05(+0.99%)
Dec 13, 2019 5.080 5.170 5.011 5.030 127,700 -0.01(-0.20%)
Dec 12, 2019 5.080 5.240 5.020 5.040 33,967 -0.04(-0.79%)
Dec 11, 2019 5.100 5.140 5.030 5.080 24,816 -0.03(-0.59%)
Dec 10, 2019 5.140 5.190 5.100 5.110 22,326 -0.06(-1.16%)
Dec 09, 2019 5.000 5.220 5.000 5.170 44,602 +0.17(+3.40%)
Dec 06, 2019 4.980 5.290 4.980 5.000 88,600 +0.00(+0.00%)
Dec 05, 2019 5.000 5.070 4.950 5.000 87,395 +0.03(+0.60%)
Dec 04, 2019 5.090 5.140 4.950 4.970 147,669 -0.15(-2.93%)
Dec 03, 2019 5.160 5.180 5.020 5.120 23,538 +0.04(+0.79%)
Dec 02, 2019 5.410 5.430 5.050 5.080 68,410 -0.36(-6.62%)
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%)
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.