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

Gulf Island Fab (NQ: GIFI )

6.720 -0.290 (-4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2019 8.700 8.870 8.350 8.600 44,626 -0.13(-1.49%)
Apr 29, 2019 8.790 8.810 8.590 8.730 6,407 +0.19(+2.22%)
Apr 26, 2019 8.648 8.648 8.390 8.540 24,100 +0.08(+0.95%)
Apr 25, 2019 8.520 8.710 8.390 8.460 35,277 -0.24(-2.76%)
Apr 24, 2019 8.830 8.910 8.690 8.700 11,760 -0.24(-2.68%)
Apr 23, 2019 9.040 9.040 8.681 8.940 21,039 -0.02(-0.22%)
Apr 22, 2019 8.970 8.970 8.730 8.960 9,849 +0.19(+2.17%)
Apr 18, 2019 8.590 8.800 8.590 8.770 36,200 +0.27(+3.18%)
Apr 17, 2019 8.753 8.800 8.300 8.500 48,294 -0.16(-1.85%)
Apr 16, 2019 8.810 8.810 8.530 8.660 23,685 -0.11(-1.25%)
Apr 15, 2019 8.950 8.950 8.530 8.770 34,843 -0.18(-2.01%)
Apr 12, 2019 8.930 8.960 8.890 8.950 28,100 +0.00(+0.00%)
Apr 11, 2019 8.880 8.960 8.835 8.950 13,134 +0.08(+0.90%)
Apr 10, 2019 8.920 8.960 8.850 8.870 40,857 -0.06(-0.67%)
Apr 09, 2019 8.970 8.970 8.850 8.930 35,831 -0.04(-0.45%)
Apr 08, 2019 8.970 8.980 8.910 8.970 22,653 -0.01(-0.11%)
Apr 05, 2019 9.000 9.000 8.880 8.980 21,200 -0.03(-0.33%)
Apr 04, 2019 8.990 9.010 8.900 9.010 9,798 +0.01(+0.11%)
Apr 03, 2019 9.080 9.150 8.800 9.000 31,097 -0.09(-0.99%)
Apr 02, 2019 9.110 9.110 8.990 9.090 54,336 -0.02(-0.22%)
Apr 01, 2019 9.410 9.410 8.970 9.110 25,341 -0.06(-0.65%)
Mar 29, 2019 9.230 9.265 8.995 9.170 31,000 +0.01(+0.11%)
Mar 28, 2019 9.310 9.310 8.890 9.160 27,718 +0.17(+1.89%)
Mar 27, 2019 8.860 9.400 8.860 8.990 33,841 -0.15(-1.64%)
Mar 26, 2019 9.280 9.340 9.140 9.140 16,788 -0.06(-0.65%)
Mar 25, 2019 9.090 9.340 8.900 9.200 20,485 +0.09(+0.99%)
Mar 22, 2019 9.120 9.200 9.080 9.110 16,500 +0.00(+0.00%)
Mar 21, 2019 9.090 9.300 9.090 9.110 33,415 -0.05(-0.55%)
Mar 20, 2019 9.200 9.360 9.150 9.160 23,236 -0.04(-0.43%)
Mar 19, 2019 9.240 9.360 9.200 9.200 28,242 -0.05(-0.54%)
Mar 18, 2019 9.270 9.360 9.160 9.250 38,076 -0.02(-0.22%)
Mar 15, 2019 9.360 9.370 9.260 9.270 45,100 -0.09(-0.96%)
Mar 14, 2019 9.400 9.400 9.195 9.360 12,696 +0.11(+1.19%)
Mar 13, 2019 9.440 9.450 9.220 9.250 23,610 -0.07(-0.75%)
Mar 12, 2019 9.340 9.455 9.240 9.320 34,189 -0.03(-0.32%)
Mar 11, 2019 9.540 9.540 9.140 9.350 36,344 -0.10(-1.06%)
Mar 08, 2019 9.200 9.480 9.200 9.450 21,100 +0.14(+1.50%)
Mar 07, 2019 9.280 9.570 9.220 9.310 40,224 +0.01(+0.11%)
Mar 06, 2019 9.550 9.688 9.300 9.300 28,498 -0.20(-2.11%)
Mar 05, 2019 9.310 9.520 9.310 9.500 32,183 +0.08(+0.85%)
Mar 04, 2019 9.990 9.990 9.250 9.420 42,121 -0.02(-0.21%)
Mar 01, 2019 9.600 9.600 9.300 9.440 32,000 -0.36(-3.67%)
Feb 28, 2019 9.860 9.860 9.710 9.800 26,846 -0.15(-1.51%)
Feb 27, 2019 9.960 10.00 9.885 9.950 8,348 +0.00(+0.00%)
Feb 26, 2019 9.960 10.15 9.926 9.950 33,588 -0.26(-2.55%)
Feb 25, 2019 10.11 10.43 10.11 10.21 16,722 +0.07(+0.69%)
Feb 22, 2019 10.09 10.20 10.05 10.14 29,000 +0.06(+0.60%)
Feb 21, 2019 10.06 10.30 10.00 10.08 11,656 -0.03(-0.30%)
Feb 20, 2019 9.880 10.24 9.760 10.11 49,323 +0.22(+2.22%)
Feb 19, 2019 9.740 9.950 9.740 9.890 19,106 +0.17(+1.75%)
Feb 15, 2019 9.550 9.920 9.550 9.720 35,800 +0.16(+1.67%)
Feb 14, 2019 9.730 9.860 9.550 9.560 46,110 -0.12(-1.24%)
Feb 13, 2019 9.740 9.870 9.620 9.680 22,052 +0.06(+0.62%)
Feb 12, 2019 9.750 9.850 9.575 9.620 31,324 -0.10(-1.03%)
Feb 11, 2019 9.470 9.750 9.460 9.720 30,402 +0.26(+2.75%)
Feb 08, 2019 9.410 9.570 9.255 9.460 20,900 +0.11(+1.18%)
Feb 07, 2019 9.560 9.600 9.210 9.350 38,329 -0.16(-1.68%)
Feb 06, 2019 9.590 9.740 9.463 9.510 14,241 -0.11(-1.14%)
Feb 05, 2019 9.400 9.750 9.400 9.620 18,058 +0.09(+0.94%)
Feb 04, 2019 9.210 9.595 9.210 9.530 27,111 +0.20(+2.14%)
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.