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 (%)
Apr 29, 2016 7.337 8.081 7.337 7.456 217,480 +0.35(+4.89%)
Apr 28, 2016 7.366 7.366 6.840 7.108 93,835 -0.33(-4.41%)
Apr 27, 2016 7.783 7.783 7.356 7.436 59,293 -0.07(-0.93%)
Apr 26, 2016 7.634 7.634 7.396 7.505 93,047 -0.19(-2.45%)
Apr 25, 2016 7.644 7.803 7.366 7.694 74,890 -0.03(-0.39%)
Apr 22, 2016 7.605 7.853 7.605 7.724 63,474 +0.15(+1.97%)
Apr 21, 2016 7.674 7.714 7.486 7.575 33,975 -0.05(-0.65%)
Apr 20, 2016 7.605 7.912 7.579 7.625 52,981 -0.10(-1.29%)
Apr 19, 2016 7.843 8.075 7.694 7.724 28,334 -0.06(-0.77%)
Apr 18, 2016 7.456 7.912 7.065 7.783 41,323 +0.24(+3.16%)
Apr 15, 2016 7.565 7.654 7.386 7.545 30,984 -0.02(-0.26%)
Apr 14, 2016 7.704 7.704 7.515 7.565 52,329 -0.31(-3.91%)
Apr 13, 2016 7.823 8.002 7.694 7.873 51,635 +0.09(+1.15%)
Apr 12, 2016 7.763 8.190 7.634 7.783 80,690 -0.04(-0.51%)
Apr 11, 2016 7.644 7.902 7.644 7.823 88,121 +0.16(+2.07%)
Apr 08, 2016 7.615 7.800 7.456 7.664 99,680 +0.19(+2.52%)
Apr 07, 2016 7.545 7.809 7.446 7.476 240,150 -0.10(-1.31%)
Apr 06, 2016 7.754 7.754 7.446 7.575 46,119 +0.11(+1.46%)
Apr 05, 2016 7.605 7.704 7.456 7.466 133,038 -0.23(-2.97%)
Apr 04, 2016 7.625 7.962 7.486 7.694 66,251 -0.01(-0.13%)
Apr 01, 2016 7.565 7.734 7.456 7.704 78,648 -0.09(-1.15%)
Mar 31, 2016 7.883 8.340 7.773 7.793 52,503 +0.00(+0.00%)
Mar 30, 2016 7.763 7.883 7.644 7.793 91,415 +0.07(+0.90%)
Mar 29, 2016 7.664 7.773 7.347 7.724 99,779 -0.06(-0.77%)
Mar 28, 2016 7.763 7.833 7.585 7.783 124,689 +0.00(+0.00%)
Mar 24, 2016 7.992 7.783 7.783 7.783 99,720 -0.31(-3.80%)
Mar 23, 2016 8.032 8.260 7.987 8.091 139,613 -0.03(-0.37%)
Mar 22, 2016 8.220 8.310 8.022 8.121 44,937 -0.20(-2.39%)
Mar 21, 2016 8.290 8.369 8.131 8.319 54,748 -0.04(-0.48%)
Mar 18, 2016 8.270 8.970 7.893 8.359 119,558 +0.14(+1.69%)
Mar 17, 2016 8.369 8.627 8.151 8.220 83,834 -0.19(-2.24%)
Mar 16, 2016 8.161 8.647 8.141 8.409 70,120 +0.12(+1.44%)
Mar 15, 2016 8.538 8.587 8.041 8.290 84,470 -0.36(-4.13%)
Mar 14, 2016 8.607 9.024 8.459 8.647 69,821 -0.09(-1.02%)
Mar 11, 2016 8.687 9.491 8.587 8.736 55,323 +0.08(+0.92%)
Mar 10, 2016 8.875 9.034 8.627 8.657 35,601 -0.22(-2.46%)
Mar 09, 2016 9.014 9.878 8.687 8.875 46,310 -0.08(-0.89%)
Mar 08, 2016 9.421 9.908 8.935 8.955 83,036 -0.57(-5.94%)
Mar 07, 2016 8.807 9.531 8.787 9.521 156,214 +0.65(+7.38%)
Mar 04, 2016 9.263 9.461 8.787 8.866 110,136 -0.43(-4.59%)
Mar 03, 2016 9.213 9.412 9.005 9.293 48,460 +0.06(+0.64%)
Mar 02, 2016 8.945 9.258 8.866 9.233 83,642 +0.20(+2.20%)
Mar 01, 2016 8.797 9.471 8.797 9.035 89,712 +0.20(+2.24%)
Feb 29, 2016 8.598 8.990 8.489 8.836 199,835 +0.21(+2.41%)
Feb 26, 2016 8.727 9.020 7.716 8.628 227,765 -0.34(-3.76%)
Feb 25, 2016 9.005 9.521 8.822 8.965 75,471 -0.03(-0.33%)
Feb 24, 2016 8.737 9.151 8.410 8.995 136,523 +0.13(+1.45%)
Feb 23, 2016 9.511 9.868 8.797 8.866 79,424 -0.61(-6.49%)
Feb 22, 2016 9.144 9.858 9.144 9.481 51,879 +0.50(+5.52%)
Feb 19, 2016 8.737 9.094 8.658 8.985 45,555 +0.19(+2.14%)
Feb 18, 2016 8.906 8.906 8.479 8.797 43,005 +0.04(+0.45%)
Feb 17, 2016 8.648 9.050 8.251 8.757 33,041 +0.22(+2.56%)
Feb 16, 2016 8.896 8.896 8.306 8.539 21,883 -0.26(-2.93%)
Feb 12, 2016 8.678 8.797 8.797 8.797 38,215 +0.16(+1.84%)
Feb 11, 2016 8.251 8.797 8.251 8.638 52,374 -0.06(-0.68%)
Feb 10, 2016 8.638 8.975 8.291 8.698 59,151 +0.06(+0.69%)
Feb 09, 2016 9.015 9.293 8.339 8.638 78,233 -0.48(-5.22%)
Feb 08, 2016 8.866 9.600 8.529 9.114 61,738 +0.14(+1.55%)
Feb 05, 2016 9.174 9.560 8.663 8.975 70,526 -0.18(-1.95%)
Feb 04, 2016 8.797 9.580 8.524 9.154 58,863 +0.45(+5.13%)
Feb 03, 2016 8.737 8.817 8.588 8.707 90,290 -0.01(-0.11%)
Feb 02, 2016 8.866 9.243 8.618 8.717 209,952 -0.30(-3.30%)
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.