Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 18.20 18.20 17.83 17.95 35,481 -0.34(-1.88%)
Jun 29, 2005 18.16 18.51 18.10 18.29 19,154 -0.08(-0.44%)
Jun 28, 2005 18.33 18.94 18.06 18.37 29,275 +0.12(+0.64%)
Jun 27, 2005 18.01 18.59 18.01 18.26 41,224 +0.20(+1.10%)
Jun 24, 2005 19.01 19.01 18.04 18.06 101,598 -0.79(-4.21%)
Jun 23, 2005 18.76 19.01 18.76 18.85 39,814 -0.05(-0.29%)
Jun 22, 2005 18.69 18.91 18.64 18.91 28,233 +0.17(+0.92%)
Jun 21, 2005 18.71 18.89 18.69 18.73 45,197 -0.06(-0.34%)
Jun 20, 2005 18.85 19.14 18.73 18.80 55,099 -0.29(-1.51%)
Jun 17, 2005 19.02 19.21 18.75 19.09 58,830 +0.11(+0.57%)
Jun 16, 2005 18.75 19.01 18.55 18.98 77,512 +0.25(+1.35%)
Jun 15, 2005 18.95 19.10 18.41 18.73 64,180 -0.56(-2.90%)
Jun 14, 2005 19.38 19.60 18.98 19.29 34,645 -0.35(-1.79%)
Jun 13, 2005 18.96 19.64 18.76 19.64 15,551 +0.68(+3.57%)
Jun 10, 2005 18.91 19.05 18.55 18.96 25,136 +0.19(+1.01%)
Jun 09, 2005 18.51 18.79 18.12 18.77 45,630 +0.26(+1.42%)
Jun 08, 2005 18.50 18.73 18.36 18.51 18,349 -0.11(-0.58%)
Jun 07, 2005 18.96 19.10 18.44 18.62 38,978 -0.22(-1.15%)
Jun 06, 2005 18.51 19.01 18.38 18.83 36,228 +0.12(+0.63%)
Jun 03, 2005 18.64 18.79 18.18 18.72 29,468 +0.01(+0.05%)
Jun 02, 2005 18.17 18.72 18.16 18.71 24,426 +0.41(+2.22%)
Jun 01, 2005 17.99 18.35 17.96 18.30 14,787 +0.15(+0.85%)
May 31, 2005 18.01 18.15 17.63 18.15 22,114 +0.09(+0.50%)
May 27, 2005 18.41 18.41 17.84 18.06 23,428 -0.24(-1.33%)
May 26, 2005 18.05 18.35 18.05 18.30 28,054 +0.11(+0.60%)
May 25, 2005 17.57 18.73 17.29 18.19 28,626 +0.56(+3.17%)
May 24, 2005 17.61 17.80 17.50 17.63 32,230 +0.02(+0.10%)
May 23, 2005 18.15 18.19 17.61 17.61 43,454 -0.95(-5.11%)
May 20, 2005 18.72 18.72 18.21 18.56 29,779 -0.11(-0.58%)
May 19, 2005 17.74 18.83 17.74 18.67 77,021 +0.97(+5.46%)
May 18, 2005 16.83 17.71 16.61 17.71 115,743 +1.16(+6.98%)
May 17, 2005 16.97 16.97 16.03 16.55 111,046 -0.42(-2.50%)
May 16, 2005 17.46 17.47 16.80 16.97 47,907 -0.34(-1.96%)
May 13, 2005 17.89 17.94 16.92 17.31 40,741 -0.71(-3.93%)
May 12, 2005 18.40 18.40 17.92 18.02 27,068 -0.28(-1.53%)
May 11, 2005 18.95 18.97 17.61 18.30 69,873 -0.50(-2.64%)
May 10, 2005 20.13 20.13 18.79 18.80 53,857 -1.34(-6.64%)
May 09, 2005 19.47 20.13 19.47 20.13 39,121 +0.56(+2.86%)
May 06, 2005 20.12 20.13 19.43 19.57 10,251 -0.46(-2.30%)
May 05, 2005 20.11 20.11 19.78 20.03 62,184 +0.08(+0.41%)
May 04, 2005 19.49 19.95 19.30 19.95 33,049 +0.61(+3.17%)
May 03, 2005 19.00 19.75 18.85 19.34 97,383 +0.08(+0.42%)
May 02, 2005 18.86 19.26 18.74 19.26 38,137 +0.26(+1.38%)
Apr 29, 2005 18.96 19.07 18.46 19.00 44,797 -0.04(-0.19%)
Apr 28, 2005 19.79 19.79 19.03 19.03 39,635 -0.83(-4.18%)
Apr 27, 2005 20.11 20.47 19.84 19.86 53,516 -0.10(-0.50%)
Apr 26, 2005 20.40 20.58 19.87 19.96 82,579 -0.56(-2.73%)
Apr 25, 2005 20.32 21.08 20.22 20.52 154,896 +0.42(+2.07%)
Apr 22, 2005 20.94 20.97 19.82 20.11 166,764 -0.67(-3.22%)
Apr 21, 2005 20.02 21.42 19.98 20.77 164,593 +0.75(+3.74%)
Apr 20, 2005 20.39 20.41 19.85 20.03 94,804 -0.16(-0.80%)
Apr 19, 2005 20.46 20.80 19.66 20.19 85,745 -0.27(-1.32%)
Apr 18, 2005 19.66 21.15 19.64 20.46 55,911 +0.66(+3.33%)
Apr 15, 2005 20.46 21.13 19.77 19.80 30,777 -0.51(-2.53%)
Apr 14, 2005 20.40 20.40 19.78 20.31 67,948 -0.27(-1.32%)
Apr 13, 2005 21.56 21.69 20.55 20.59 36,591 -1.07(-4.92%)
Apr 12, 2005 21.31 21.75 21.21 21.65 32,107 +0.06(+0.29%)
Apr 11, 2005 20.75 21.66 20.50 21.59 73,176 +0.87(+4.18%)
Apr 08, 2005 21.65 21.65 20.68 20.72 52,520 -0.77(-3.57%)
Apr 07, 2005 22.12 22.28 21.35 21.49 52,302 -0.50(-2.26%)
Apr 06, 2005 22.16 22.21 21.97 21.98 38,406 -0.14(-0.65%)
Apr 05, 2005 21.50 22.17 21.00 22.13 59,259 +0.79(+3.72%)
Apr 04, 2005 21.05 21.71 20.93 21.33 25,860 +0.42(+1.99%)
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.