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

Gulf Island Fab (NQ: GIFI )

6.510 -0.360 (-5.24%)
Streaming Delayed Price Updated: 12:59 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 (%)
Feb 28, 2019 9.860 9.860 9.710 9.800 26,846 -0.15(-1.51%)
Feb 27, 2019 9.960 10.00 9.885 9.950 8,348 +0.00(+0.00%)
Feb 26, 2019 9.960 10.15 9.926 9.950 33,588 -0.26(-2.55%)
Feb 25, 2019 10.11 10.43 10.11 10.21 16,722 +0.07(+0.69%)
Feb 22, 2019 10.09 10.20 10.05 10.14 29,000 +0.06(+0.60%)
Feb 21, 2019 10.06 10.30 10.00 10.08 11,656 -0.03(-0.30%)
Feb 20, 2019 9.880 10.24 9.760 10.11 49,323 +0.22(+2.22%)
Feb 19, 2019 9.740 9.950 9.740 9.890 19,106 +0.17(+1.75%)
Feb 15, 2019 9.550 9.920 9.550 9.720 35,800 +0.16(+1.67%)
Feb 14, 2019 9.730 9.860 9.550 9.560 46,110 -0.12(-1.24%)
Feb 13, 2019 9.740 9.870 9.620 9.680 22,052 +0.06(+0.62%)
Feb 12, 2019 9.750 9.850 9.575 9.620 31,324 -0.10(-1.03%)
Feb 11, 2019 9.470 9.750 9.460 9.720 30,402 +0.26(+2.75%)
Feb 08, 2019 9.410 9.570 9.255 9.460 20,900 +0.11(+1.18%)
Feb 07, 2019 9.560 9.600 9.210 9.350 38,329 -0.16(-1.68%)
Feb 06, 2019 9.590 9.740 9.463 9.510 14,241 -0.11(-1.14%)
Feb 05, 2019 9.400 9.750 9.400 9.620 18,058 +0.09(+0.94%)
Feb 04, 2019 9.210 9.595 9.210 9.530 27,111 +0.20(+2.14%)
Feb 01, 2019 9.490 9.640 9.250 9.330 42,700 -0.16(-1.69%)
Jan 31, 2019 9.450 9.610 9.390 9.490 42,752 +0.00(+0.00%)
Jan 30, 2019 9.450 9.560 9.350 9.490 16,724 +0.04(+0.42%)
Jan 29, 2019 9.500 9.500 9.390 9.450 22,523 -0.12(-1.25%)
Jan 28, 2019 9.580 9.720 9.460 9.570 52,906 -0.02(-0.21%)
Jan 25, 2019 9.070 9.590 8.990 9.590 26,000 +0.51(+5.62%)
Jan 24, 2019 8.660 9.150 8.660 9.080 76,095 +0.33(+3.77%)
Jan 23, 2019 8.800 8.920 8.700 8.750 95,886 -0.14(-1.57%)
Jan 22, 2019 9.030 9.150 8.840 8.890 126,973 -0.25(-2.74%)
Jan 18, 2019 9.100 9.400 9.000 9.140 28,000 +0.12(+1.33%)
Jan 17, 2019 8.820 9.210 8.667 9.020 55,735 +0.09(+1.01%)
Jan 16, 2019 8.300 8.930 8.300 8.930 69,671 +0.31(+3.60%)
Jan 15, 2019 8.650 8.650 8.152 8.620 25,063 -0.03(-0.35%)
Jan 14, 2019 8.460 8.880 8.410 8.650 25,629 +0.07(+0.82%)
Jan 11, 2019 8.640 8.680 8.440 8.580 32,400 -0.01(-0.12%)
Jan 10, 2019 8.650 8.650 8.520 8.590 20,850 -0.06(-0.69%)
Jan 09, 2019 8.820 9.120 8.570 8.650 45,625 -0.09(-1.03%)
Jan 08, 2019 8.730 8.955 8.500 8.740 33,355 +0.09(+1.04%)
Jan 07, 2019 8.420 8.890 8.277 8.650 39,462 +0.30(+3.59%)
Jan 04, 2019 8.050 8.620 8.050 8.350 28,800 +0.22(+2.71%)
Jan 03, 2019 7.830 8.220 7.580 8.130 22,259 +0.36(+4.63%)
Jan 02, 2019 7.120 8.050 7.120 7.770 34,397 +0.55(+7.62%)
Dec 31, 2018 7.240 7.500 7.000 7.220 57,500 -0.01(-0.14%)
Dec 28, 2018 7.370 7.515 7.120 7.230 32,300 -0.13(-1.77%)
Dec 27, 2018 7.180 7.660 6.870 7.360 39,298 +0.10(+1.38%)
Dec 26, 2018 7.120 7.320 6.850 7.260 70,155 +0.15(+2.11%)
Dec 24, 2018 7.470 7.525 6.950 7.110 40,200 -0.56(-7.30%)
Dec 21, 2018 7.520 7.710 7.470 7.670 124,400 +0.02(+0.26%)
Dec 20, 2018 7.660 7.700 7.350 7.650 58,489 +0.00(+0.00%)
Dec 19, 2018 7.460 7.790 7.340 7.650 67,790 +0.25(+3.38%)
Dec 18, 2018 7.440 7.500 7.180 7.400 38,717 -0.04(-0.54%)
Dec 17, 2018 7.770 7.770 7.280 7.440 144,632 -0.33(-4.25%)
Dec 14, 2018 7.610 7.910 7.610 7.770 19,100 -0.12(-1.52%)
Dec 13, 2018 7.860 9.000 7.840 7.890 23,235 +0.04(+0.51%)
Dec 12, 2018 7.500 8.160 7.500 7.850 105,915 +0.35(+4.67%)
Dec 11, 2018 7.590 7.640 7.333 7.500 19,033 +0.01(+0.13%)
Dec 10, 2018 7.600 7.600 7.370 7.490 54,486 -0.11(-1.45%)
Dec 07, 2018 7.850 8.010 7.530 7.600 37,900 -0.25(-3.18%)
Dec 06, 2018 7.790 7.850 7.560 7.850 29,994 +0.06(+0.77%)
Dec 04, 2018 7.780 8.105 7.503 7.790 21,200 -0.08(-1.02%)
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.