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

Gulf Island Fab (NQ: GIFI )

6.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2018 10.50 10.55 9.950 10.00 107,213 -0.35(-3.38%)
Apr 27, 2018 10.70 11.60 9.800 10.35 175,647 +0.10(+0.98%)
Apr 26, 2018 9.950 10.85 9.850 10.25 239,322 +0.15(+1.49%)
Apr 25, 2018 9.550 10.30 9.500 10.10 113,745 +0.55(+5.76%)
Apr 24, 2018 9.550 9.700 9.425 9.550 220,573 +0.00(+0.00%)
Apr 23, 2018 9.000 9.800 8.950 9.550 207,250 +0.75(+8.52%)
Apr 20, 2018 8.750 8.925 8.600 8.800 40,987 +0.00(+0.00%)
Apr 19, 2018 8.600 8.850 8.525 8.800 71,337 +0.25(+2.92%)
Apr 18, 2018 8.600 8.700 8.450 8.550 47,741 +0.00(+0.00%)
Apr 17, 2018 8.650 8.700 8.450 8.550 51,524 -0.05(-0.58%)
Apr 16, 2018 8.450 8.700 8.450 8.600 45,769 +0.10(+1.18%)
Apr 13, 2018 8.300 8.650 8.225 8.500 65,901 +0.15(+1.80%)
Apr 12, 2018 8.200 8.400 8.150 8.350 85,812 +0.15(+1.83%)
Apr 11, 2018 8.100 8.350 8.100 8.200 69,941 +0.15(+1.86%)
Apr 10, 2018 8.050 8.400 8.000 8.050 99,914 +0.05(+0.63%)
Apr 09, 2018 8.150 8.400 8.000 8.000 103,725 -0.15(-1.84%)
Apr 06, 2018 8.150 8.350 7.975 8.150 101,554 +0.00(+0.00%)
Apr 05, 2018 7.850 8.150 7.750 8.150 178,150 +0.35(+4.49%)
Apr 04, 2018 7.200 8.000 7.200 7.800 145,925 +0.55(+7.59%)
Apr 03, 2018 7.100 7.350 7.050 7.250 237,195 +0.05(+0.69%)
Apr 02, 2018 7.150 7.400 7.100 7.200 226,245 +0.10(+1.41%)
Mar 29, 2018 7.100 7.100 7.100 0 +0.05(+0.71%)
Mar 28, 2018 7.350 7.350 7.000 7.050 165,771 -0.25(-3.42%)
Mar 27, 2018 7.750 7.800 7.200 7.300 146,553 -0.40(-5.19%)
Mar 26, 2018 8.150 8.200 7.600 7.700 121,847 -0.50(-6.10%)
Mar 23, 2018 8.150 8.500 8.050 8.200 139,410 +0.10(+1.23%)
Mar 22, 2018 8.350 8.400 8.050 8.100 43,096 -0.30(-3.57%)
Mar 21, 2018 8.350 8.500 8.250 8.400 77,738 +0.05(+0.60%)
Mar 20, 2018 8.500 8.650 8.050 8.350 206,211 -0.05(-0.60%)
Mar 19, 2018 7.950 8.400 7.700 8.400 116,546 +0.45(+5.66%)
Mar 16, 2018 7.800 7.950 7.750 7.950 179,308 +0.15(+1.92%)
Mar 15, 2018 8.150 8.200 7.800 7.800 94,358 -0.30(-3.70%)
Mar 14, 2018 8.200 8.500 8.100 8.100 52,222 -0.10(-1.22%)
Mar 13, 2018 8.700 8.950 8.150 8.200 28,086 -0.50(-5.75%)
Mar 12, 2018 8.150 8.800 8.150 8.700 64,847 +0.50(+6.10%)
Mar 09, 2018 8.150 8.250 7.700 8.200 121,319 +0.10(+1.23%)
Mar 08, 2018 8.300 8.300 8.050 8.100 31,977 -0.05(-0.61%)
Mar 07, 2018 8.150 8.250 8.100 8.150 103,437 -0.05(-0.61%)
Mar 06, 2018 8.250 8.350 8.000 8.200 54,742 +0.05(+0.61%)
Mar 05, 2018 8.150 8.450 8.150 8.150 47,948 -0.10(-1.21%)
Mar 02, 2018 8.200 8.450 8.100 8.250 59,140 +0.05(+0.61%)
Mar 01, 2018 8.250 8.600 8.100 8.200 148,322 -0.05(-0.61%)
Feb 28, 2018 8.650 8.650 8.050 8.250 121,586 +0.25(+3.12%)
Feb 27, 2018 10.30 10.35 8.000 8.000 252,171 -3.75(-31.91%)
Feb 26, 2018 11.40 11.80 11.25 11.75 33,008 +0.35(+3.07%)
Feb 23, 2018 11.65 11.70 11.35 11.40 27,647 -0.20(-1.72%)
Feb 22, 2018 11.60 11.85 11.50 11.60 44,717 +0.05(+0.43%)
Feb 21, 2018 11.70 12.00 11.50 11.55 26,842 -0.20(-1.70%)
Feb 20, 2018 12.05 12.20 11.60 11.75 35,221 -0.35(-2.89%)
Feb 16, 2018 12.10 12.10 12.10 0 -0.05(-0.41%)
Feb 15, 2018 12.10 12.20 11.95 12.15 10,667 +0.05(+0.41%)
Feb 14, 2018 11.95 12.25 11.85 12.10 28,187 +0.05(+0.41%)
Feb 13, 2018 12.60 12.60 11.85 12.05 41,316 -0.55(-4.37%)
Feb 12, 2018 12.35 13.00 12.10 12.60 35,161 +0.25(+2.02%)
Feb 09, 2018 12.90 13.05 12.30 12.35 105,255 -0.45(-3.52%)
Feb 08, 2018 12.90 12.95 12.60 12.80 55,045 -0.10(-0.78%)
Feb 07, 2018 12.70 12.95 12.70 12.90 29,594 +0.18(+1.38%)
Feb 06, 2018 12.70 13.05 12.35 12.72 113,393 -0.08(-0.59%)
Feb 05, 2018 12.80 13.00 12.70 12.80 33,744 -0.15(-1.16%)
Feb 02, 2018 13.00 13.40 12.90 12.95 39,786 -0.10(-0.77%)
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.