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 (%)
Mar 31, 2020 3.090 3.090 2.960 3.000 31,479 -0.01(-0.33%)
Mar 30, 2020 3.180 3.190 3.010 3.010 30,840 -0.09(-2.90%)
Mar 27, 2020 3.330 3.350 3.050 3.100 37,100 -0.16(-4.91%)
Mar 26, 2020 3.220 3.310 3.070 3.260 30,335 +0.16(+5.16%)
Mar 25, 2020 3.350 3.360 2.985 3.100 90,426 -0.21(-6.34%)
Mar 24, 2020 3.290 3.360 3.000 3.310 28,793 +0.06(+2.00%)
Mar 23, 2020 3.248 3.670 3.010 3.245 37,909 -0.27(-7.81%)
Mar 20, 2020 3.100 3.520 2.880 3.520 70,700 +0.42(+13.55%)
Mar 19, 2020 3.030 3.170 2.990 3.100 52,923 +0.02(+0.65%)
Mar 18, 2020 3.340 3.340 3.020 3.080 46,221 -0.29(-8.61%)
Mar 17, 2020 3.650 3.650 3.370 3.370 48,184 -0.29(-7.92%)
Mar 16, 2020 3.750 3.840 3.620 3.660 135,365 -0.18(-4.69%)
Mar 13, 2020 3.730 3.900 3.700 3.840 62,900 +0.05(+1.32%)
Mar 12, 2020 3.750 3.820 3.680 3.790 27,972 +0.05(+1.34%)
Mar 11, 2020 3.710 3.880 3.650 3.740 41,748 -0.08(-2.09%)
Mar 10, 2020 3.810 3.950 3.780 3.820 63,101 +0.02(+0.53%)
Mar 09, 2020 3.700 4.050 3.700 3.800 182,511 -0.28(-6.86%)
Mar 06, 2020 4.140 4.240 4.080 4.080 166,900 -0.14(-3.32%)
Mar 05, 2020 4.230 4.390 4.200 4.220 216,084 -0.23(-5.17%)
Mar 04, 2020 4.380 4.500 4.320 4.450 48,936 +0.04(+0.91%)
Mar 03, 2020 4.340 4.410 4.230 4.410 121,430 +0.07(+1.50%)
Mar 02, 2020 4.420 4.428 4.290 4.345 27,577 -0.11(-2.36%)
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%)
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.