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

Gulf Island Fab (NQ: GIFI )

6.705 -0.165 (-2.40%)
Streaming Delayed Price Updated: 10:42 AM 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, 2020 4.430 4.600 4.400 4.450 40,900 -0.01(-0.22%)
Feb 27, 2020 4.510 4.570 4.460 4.460 44,622 -0.09(-1.98%)
Feb 26, 2020 4.600 4.650 4.520 4.550 33,298 -0.03(-0.66%)
Feb 25, 2020 4.720 4.740 4.580 4.580 41,114 -0.13(-2.76%)
Feb 24, 2020 4.710 4.800 4.705 4.710 22,532 -0.10(-2.08%)
Feb 21, 2020 4.850 4.850 4.710 4.810 32,600 -0.06(-1.23%)
Feb 20, 2020 4.860 4.940 4.830 4.870 19,435 -0.01(-0.20%)
Feb 19, 2020 4.855 4.910 4.810 4.880 20,036 +0.03(+0.62%)
Feb 18, 2020 4.820 4.920 4.760 4.850 20,250 +0.00(+0.00%)
Feb 14, 2020 4.770 4.850 4.770 4.850 13,300 -0.01(-0.21%)
Feb 13, 2020 4.820 4.870 4.800 4.860 6,483 -0.02(-0.41%)
Feb 12, 2020 4.800 4.930 4.800 4.880 9,726 +0.05(+1.04%)
Feb 11, 2020 4.800 4.860 4.765 4.830 29,172 +0.01(+0.21%)
Feb 10, 2020 4.810 4.820 4.710 4.820 36,167 +0.00(+0.00%)
Feb 07, 2020 4.850 4.856 4.715 4.820 39,100 +0.01(+0.21%)
Feb 06, 2020 4.910 4.980 4.800 4.810 33,925 -0.16(-3.22%)
Feb 05, 2020 4.941 5.040 4.920 4.970 82,347 +0.07(+1.43%)
Feb 04, 2020 4.960 4.990 4.900 4.900 28,955 -0.07(-1.41%)
Feb 03, 2020 5.030 5.090 4.950 4.970 19,246 -0.13(-2.55%)
Jan 31, 2020 4.990 5.100 4.910 5.100 22,900 +0.13(+2.62%)
Jan 30, 2020 5.010 5.080 4.920 4.970 107,517 -0.04(-0.80%)
Jan 29, 2020 4.990 5.020 4.940 5.010 29,624 -0.04(-0.79%)
Jan 28, 2020 5.060 5.120 5.020 5.050 27,069 +0.00(+0.00%)
Jan 27, 2020 5.010 5.160 5.010 5.050 35,163 -0.07(-1.37%)
Jan 24, 2020 5.180 5.180 5.020 5.120 32,100 -0.02(-0.39%)
Jan 23, 2020 5.170 5.300 5.030 5.140 42,479 +0.01(+0.19%)
Jan 22, 2020 5.150 5.260 5.100 5.130 45,475 -0.11(-2.10%)
Jan 21, 2020 5.260 5.320 5.160 5.240 30,197 -0.01(-0.19%)
Jan 17, 2020 5.280 5.310 5.190 5.250 14,000 -0.05(-0.94%)
Jan 16, 2020 5.360 5.400 5.300 5.300 14,809 -0.06(-1.12%)
Jan 15, 2020 5.270 5.380 5.160 5.360 18,278 +0.11(+2.10%)
Jan 14, 2020 5.160 5.280 5.120 5.250 14,738 +0.05(+0.96%)
Jan 13, 2020 5.190 5.250 5.160 5.200 29,767 -0.02(-0.38%)
Jan 10, 2020 5.280 5.392 5.120 5.220 42,500 +0.00(+0.00%)
Jan 09, 2020 5.500 5.540 5.180 5.220 34,882 -0.32(-5.78%)
Jan 08, 2020 5.610 5.720 5.440 5.540 42,697 -0.10(-1.77%)
Jan 07, 2020 5.750 5.870 5.600 5.640 43,916 -0.27(-4.57%)
Jan 06, 2020 5.160 5.990 5.160 5.910 111,623 +0.71(+13.65%)
Jan 03, 2020 5.140 5.250 5.060 5.200 35,700 +0.05(+0.97%)
Jan 02, 2020 5.120 5.220 5.060 5.150 33,809 +0.08(+1.58%)
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%)
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.