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

Gulf Island Fab (NQ: GIFI )

6.560 -0.310 (-4.51%)
Streaming Delayed Price Updated: 10:56 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 (%)
Apr 30, 2021 4.390 4.390 4.150 4.160 34,100 -0.23(-5.24%)
Apr 29, 2021 4.390 4.450 4.350 4.390 30,324 -0.01(-0.23%)
Apr 28, 2021 4.200 4.490 4.180 4.400 84,485 +0.20(+4.76%)
Apr 27, 2021 4.180 4.200 4.160 4.200 42,275 +0.03(+0.72%)
Apr 26, 2021 4.170 4.230 4.160 4.170 7,093 +0.00(+0.00%)
Apr 23, 2021 4.200 4.210 4.070 4.170 43,200 +0.01(+0.24%)
Apr 22, 2021 4.210 4.226 4.138 4.160 17,822 -0.01(-0.24%)
Apr 21, 2021 4.190 4.195 4.120 4.170 34,976 -0.02(-0.48%)
Apr 20, 2021 4.150 4.210 4.050 4.190 171,772 +0.25(+6.35%)
Apr 19, 2021 4.210 4.210 3.810 3.940 138,333 -0.29(-6.86%)
Apr 16, 2021 4.310 4.320 4.060 4.230 17,600 -0.04(-0.94%)
Apr 15, 2021 4.250 4.280 4.250 4.270 15,983 -0.02(-0.47%)
Apr 14, 2021 4.250 4.340 4.220 4.290 21,408 +0.09(+2.14%)
Apr 13, 2021 4.200 4.220 4.060 4.200 27,712 +0.00(+0.00%)
Apr 12, 2021 4.470 4.490 4.150 4.200 62,771 -0.21(-4.76%)
Apr 09, 2021 4.520 4.700 4.370 4.410 98,600 -0.08(-1.78%)
Apr 08, 2021 4.150 4.500 4.050 4.490 80,043 +0.29(+6.90%)
Apr 07, 2021 4.250 4.250 4.150 4.200 28,010 -0.02(-0.47%)
Apr 06, 2021 4.010 4.250 4.000 4.220 88,999 +0.26(+6.57%)
Apr 05, 2021 3.860 3.980 3.810 3.960 56,061 +0.11(+2.86%)
Apr 01, 2021 3.950 4.040 3.740 3.850 137,000 -0.01(-0.26%)
Mar 31, 2021 4.110 4.110 3.810 3.860 50,296 -0.28(-6.76%)
Mar 30, 2021 3.550 4.190 3.540 4.140 398,145 +0.59(+16.62%)
Mar 29, 2021 3.680 3.810 3.540 3.550 18,279 -0.12(-3.27%)
Mar 26, 2021 3.620 3.745 3.600 3.670 40,800 +0.03(+0.82%)
Mar 25, 2021 3.580 3.640 3.550 3.640 41,178 +0.06(+1.68%)
Mar 24, 2021 3.590 3.607 3.560 3.580 25,598 +0.04(+1.13%)
Mar 23, 2021 3.670 3.670 3.540 3.540 35,726 -0.11(-3.01%)
Mar 22, 2021 3.740 3.805 3.620 3.650 55,394 +0.03(+0.83%)
Mar 19, 2021 3.830 3.850 3.620 3.620 123,200 -0.21(-5.48%)
Mar 18, 2021 3.840 3.860 3.800 3.830 47,821 -0.09(-2.30%)
Mar 17, 2021 3.940 3.990 3.810 3.920 19,278 -0.05(-1.26%)
Mar 16, 2021 4.050 4.050 3.889 3.970 18,736 -0.06(-1.49%)
Mar 15, 2021 4.020 4.040 3.910 4.030 14,653 -0.04(-0.98%)
Mar 12, 2021 4.090 4.100 3.910 4.070 29,800 -0.05(-1.21%)
Mar 11, 2021 4.150 4.150 4.020 4.120 22,785 +0.03(+0.73%)
Mar 10, 2021 4.011 4.140 4.011 4.090 23,117 +0.07(+1.74%)
Mar 09, 2021 4.140 4.140 3.990 4.020 35,617 -0.07(-1.71%)
Mar 08, 2021 3.750 4.180 3.750 4.090 71,185 +0.33(+8.78%)
Mar 05, 2021 3.820 3.920 3.700 3.760 61,600 -0.06(-1.57%)
Mar 04, 2021 4.060 4.080 3.771 3.820 33,702 -0.16(-4.02%)
Mar 03, 2021 3.871 4.060 3.863 3.980 34,119 -0.02(-0.50%)
Mar 02, 2021 3.930 4.050 3.800 4.000 37,452 +0.04(+1.01%)
Mar 01, 2021 4.050 4.050 3.910 3.960 18,974 -0.06(-1.49%)
Feb 26, 2021 4.091 4.128 3.970 4.020 25,300 -0.07(-1.71%)
Feb 25, 2021 4.150 4.200 4.018 4.090 22,985 -0.01(-0.24%)
Feb 24, 2021 4.263 4.263 4.100 4.100 25,546 -0.16(-3.76%)
Feb 23, 2021 4.250 4.340 4.100 4.260 24,803 -0.09(-2.07%)
Feb 22, 2021 4.250 4.360 4.200 4.350 23,578 +0.08(+1.87%)
Feb 19, 2021 4.250 4.350 4.220 4.270 15,500 +0.03(+0.71%)
Feb 18, 2021 4.280 4.370 4.190 4.240 19,696 -0.03(-0.70%)
Feb 17, 2021 4.350 4.410 4.270 4.270 22,447 -0.12(-2.73%)
Feb 16, 2021 4.300 4.410 4.300 4.390 16,926 +0.10(+2.33%)
Feb 12, 2021 4.330 4.330 4.200 4.290 28,100 -0.01(-0.23%)
Feb 11, 2021 4.320 4.330 4.220 4.300 26,256 +0.02(+0.47%)
Feb 10, 2021 4.280 4.330 4.200 4.280 28,148 +0.06(+1.42%)
Feb 09, 2021 4.044 4.340 4.044 4.220 57,107 +0.12(+2.93%)
Feb 08, 2021 4.060 4.100 3.980 4.100 26,350 +0.10(+2.50%)
Feb 05, 2021 3.980 4.000 3.930 4.000 21,100 +0.03(+0.76%)
Feb 04, 2021 4.040 4.090 3.910 3.970 24,195 -0.03(-0.75%)
Feb 03, 2021 3.690 4.000 3.660 4.000 60,975 +0.35(+9.59%)
Feb 02, 2021 3.640 3.665 3.600 3.650 13,798 +0.01(+0.27%)
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.