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

Gulf Island Fab (NQ: GIFI )

6.705 -0.165 (-2.40%)
Streaming Delayed Price Updated: 10:42 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 (%)
Jun 30, 2015 10.89 10.89 10.37 10.89 130,003 +0.12(+1.09%)
Jun 29, 2015 10.26 11.11 10.22 10.78 204,834 +0.52(+5.04%)
Jun 26, 2015 9.988 10.73 9.929 10.26 2,075,886 +0.21(+2.14%)
Jun 25, 2015 10.02 10.11 9.803 10.05 139,495 +0.08(+0.78%)
Jun 24, 2015 9.861 10.22 9.856 9.968 184,460 +0.02(+0.20%)
Jun 23, 2015 9.812 9.978 9.812 9.949 145,469 +0.17(+1.69%)
Jun 22, 2015 9.959 9.998 9.754 9.783 100,749 -0.07(-0.69%)
Jun 19, 2015 9.929 10.10 9.754 9.851 177,644 -0.08(-0.79%)
Jun 18, 2015 10.11 10.11 9.861 9.929 77,446 -0.12(-1.17%)
Jun 17, 2015 10.24 10.48 10.01 10.05 56,825 -0.10(-0.96%)
Jun 16, 2015 9.998 10.44 9.949 10.14 118,159 +0.10(+0.97%)
Jun 15, 2015 10.11 10.28 9.978 10.05 174,629 -0.19(-1.81%)
Jun 12, 2015 9.968 10.53 9.949 10.23 115,595 +0.17(+1.65%)
Jun 11, 2015 10.21 10.27 9.910 10.07 117,738 -0.17(-1.62%)
Jun 10, 2015 9.978 10.34 9.978 10.23 96,060 +0.39(+3.96%)
Jun 09, 2015 10.31 10.46 9.803 9.842 60,913 -0.44(-4.27%)
Jun 08, 2015 10.73 10.89 10.24 10.28 109,863 -0.50(-4.61%)
Jun 05, 2015 10.29 10.93 10.21 10.78 84,503 +0.41(+3.95%)
Jun 04, 2015 10.65 10.65 10.32 10.37 86,532 -0.41(-3.80%)
Jun 03, 2015 10.92 11.15 10.60 10.78 100,588 -0.15(-1.34%)
Jun 02, 2015 11.28 11.41 10.81 10.92 109,064 -0.37(-3.28%)
Jun 01, 2015 11.09 11.57 11.03 11.29 78,623 +0.31(+2.84%)
May 29, 2015 10.90 11.56 10.90 10.98 186,874 +0.12(+1.08%)
May 28, 2015 11.29 11.45 10.83 10.87 85,953 -0.43(-3.84%)
May 27, 2015 11.90 12.03 11.27 11.30 90,608 -0.64(-5.35%)
May 26, 2015 12.68 12.73 11.90 11.94 61,716 -0.76(-5.99%)
May 22, 2015 12.26 12.70 12.70 12.70 134,716 +0.40(+3.25%)
May 21, 2015 12.53 12.60 12.22 12.30 36,677 -0.11(-0.86%)
May 20, 2015 12.28 12.45 12.17 12.41 41,454 +0.08(+0.63%)
May 19, 2015 12.61 12.61 12.16 12.33 33,994 -0.32(-2.54%)
May 18, 2015 12.32 12.81 12.14 12.65 38,625 +0.33(+2.69%)
May 15, 2015 12.58 12.58 12.27 12.32 27,519 -0.24(-1.94%)
May 14, 2015 12.86 12.93 12.48 12.56 48,614 -0.19(-1.45%)
May 13, 2015 12.67 13.00 12.37 12.75 62,453 +0.14(+1.08%)
May 12, 2015 12.16 12.63 12.03 12.61 35,148 +0.45(+3.74%)
May 11, 2015 12.50 12.78 12.14 12.16 79,256 -0.45(-3.53%)
May 08, 2015 12.71 12.71 12.37 12.60 21,034 +0.05(+0.38%)
May 07, 2015 12.79 12.79 12.04 12.55 41,465 -0.18(-1.44%)
May 06, 2015 12.51 12.84 12.50 12.74 54,721 +0.30(+2.41%)
May 05, 2015 12.51 12.91 12.25 12.44 57,638 -0.08(-0.62%)
May 04, 2015 12.51 12.77 12.21 12.51 75,620 +0.11(+0.86%)
May 01, 2015 12.70 12.96 12.20 12.41 55,598 -0.36(-2.80%)
Apr 30, 2015 13.25 13.25 12.71 12.77 101,863 -0.45(-3.37%)
Apr 29, 2015 13.07 13.44 12.99 13.21 49,412 +0.05(+0.37%)
Apr 28, 2015 13.79 13.79 13.07 13.16 50,404 -0.70(-5.03%)
Apr 27, 2015 13.62 13.92 13.02 13.86 62,142 -0.04(-0.28%)
Apr 24, 2015 14.28 14.86 13.59 13.90 45,879 -0.95(-6.39%)
Apr 23, 2015 14.81 14.92 14.55 14.85 34,636 +0.01(+0.07%)
Apr 22, 2015 14.65 14.92 14.47 14.84 41,607 +0.24(+1.66%)
Apr 21, 2015 14.95 15.23 14.42 14.60 122,670 -0.25(-1.70%)
Apr 20, 2015 14.77 15.04 14.61 14.85 103,987 +0.02(+0.13%)
Apr 17, 2015 15.20 15.49 14.56 14.83 37,433 -0.47(-3.10%)
Apr 16, 2015 15.57 15.98 15.27 15.30 30,625 -0.29(-1.86%)
Apr 15, 2015 15.21 15.99 15.13 15.59 55,351 +0.46(+3.01%)
Apr 14, 2015 14.77 15.23 14.77 15.14 27,553 +0.37(+2.49%)
Apr 13, 2015 15.35 15.35 14.68 14.77 28,931 -0.58(-3.78%)
Apr 10, 2015 15.40 15.54 15.24 15.35 35,142 +0.07(+0.44%)
Apr 09, 2015 15.29 15.34 15.12 15.28 18,388 -0.05(-0.32%)
Apr 08, 2015 15.50 15.90 15.11 15.33 89,134 -0.14(-0.88%)
Apr 07, 2015 15.23 15.73 14.93 15.47 32,940 +0.33(+2.17%)
Apr 06, 2015 14.79 15.25 14.23 15.14 27,870 +0.35(+2.36%)
Apr 02, 2015 15.10 14.79 14.79 14.79 28,825 -0.31(-2.05%)
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.