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, 2017 11.23 11.66 11.13 11.58 83,135 +0.40(+3.57%)
Jun 29, 2017 10.73 11.18 10.73 11.18 89,339 +0.45(+4.19%)
Jun 28, 2017 10.71 10.93 10.71 10.73 57,284 +0.00(+0.00%)
Jun 27, 2017 10.78 10.78 10.63 10.73 72,569 +0.00(+0.00%)
Jun 26, 2017 10.73 10.88 10.53 10.73 79,947 -0.10(-0.92%)
Jun 23, 2017 10.58 10.98 10.48 10.83 1,525,686 +0.20(+1.88%)
Jun 22, 2017 10.58 10.88 10.48 10.63 87,474 +0.05(+0.47%)
Jun 21, 2017 10.48 10.63 10.23 10.58 106,134 +0.10(+0.95%)
Jun 20, 2017 10.23 10.58 10.18 10.48 66,643 +0.20(+1.94%)
Jun 19, 2017 10.42 10.46 10.23 10.28 77,203 +0.00(+0.00%)
Jun 16, 2017 10.93 11.08 10.23 10.28 97,509 -0.70(-6.36%)
Jun 15, 2017 10.48 11.13 10.23 10.98 74,330 +0.45(+4.27%)
Jun 14, 2017 10.13 10.58 9.958 10.53 77,080 +0.20(+1.93%)
Jun 13, 2017 9.933 10.48 9.834 10.33 70,994 +0.45(+4.55%)
Jun 12, 2017 9.684 9.933 9.584 9.883 56,963 +0.35(+3.66%)
Jun 09, 2017 9.384 9.834 9.384 9.534 68,718 +0.20(+2.14%)
Jun 08, 2017 9.384 9.384 9.185 9.334 74,519 +0.05(+0.54%)
Jun 07, 2017 9.334 9.334 9.185 9.284 57,214 +0.00(+0.00%)
Jun 06, 2017 9.734 9.784 9.284 9.284 109,041 -0.45(-4.62%)
Jun 05, 2017 9.484 9.883 9.434 9.734 40,214 +0.20(+2.09%)
Jun 02, 2017 9.634 9.734 9.085 9.534 87,737 -0.10(-1.04%)
Jun 01, 2017 9.434 9.684 9.284 9.634 52,565 +0.40(+4.32%)
May 31, 2017 9.035 9.334 8.985 9.235 78,425 +0.20(+2.21%)
May 30, 2017 8.985 9.085 8.985 9.035 38,135 +0.00(+0.00%)
May 26, 2017 8.985 9.085 8.885 9.035 61,675 +0.00(+0.00%)
May 25, 2017 9.210 9.210 8.910 9.035 166,798 -0.10(-1.09%)
May 24, 2017 9.334 9.484 9.135 9.135 35,198 -0.10(-1.08%)
May 23, 2017 9.334 9.334 9.235 9.235 141,172 +0.00(+0.00%)
May 22, 2017 9.235 9.384 9.135 9.235 91,294 +0.10(+1.09%)
May 19, 2017 9.135 9.284 9.085 9.135 174,620 +0.05(+0.55%)
May 18, 2017 9.284 9.350 9.035 9.085 145,725 -0.20(-2.15%)
May 17, 2017 9.484 9.484 9.235 9.284 54,286 -0.30(-3.13%)
May 16, 2017 9.784 9.784 9.334 9.584 216,510 -0.05(-0.52%)
May 15, 2017 9.684 9.784 9.584 9.634 104,086 -0.02(-0.26%)
May 12, 2017 9.634 9.734 9.584 9.659 95,104 +0.02(+0.26%)
May 11, 2017 9.710 9.784 9.534 9.634 97,422 +0.05(+0.52%)
May 10, 2017 9.634 9.634 9.484 9.584 117,125 +0.10(+1.05%)
May 09, 2017 9.634 9.734 9.459 9.484 62,009 -0.11(-1.20%)
May 08, 2017 9.524 10.07 9.524 9.599 368,792 +0.07(+0.79%)
May 05, 2017 9.624 9.674 9.474 9.524 134,248 -0.10(-1.04%)
May 04, 2017 9.724 9.773 9.574 9.624 113,864 -0.25(-2.53%)
May 03, 2017 9.773 9.923 9.724 9.873 75,129 +0.15(+1.54%)
May 02, 2017 9.773 9.798 9.524 9.724 67,975 +0.00(+0.00%)
May 01, 2017 9.973 9.973 9.624 9.724 65,383 -0.20(-2.01%)
Apr 28, 2017 9.923 10.27 9.773 9.923 87,312 -0.10(-1.00%)
Apr 27, 2017 10.07 10.12 9.484 10.02 185,161 -0.50(-4.74%)
Apr 26, 2017 10.37 10.67 10.37 10.52 36,981 +0.10(+0.96%)
Apr 25, 2017 10.32 10.47 10.07 10.42 65,914 +0.15(+1.46%)
Apr 24, 2017 10.52 10.77 10.27 10.27 42,830 -0.15(-1.44%)
Apr 21, 2017 10.72 10.77 10.42 10.42 35,953 -0.35(-3.24%)
Apr 20, 2017 10.57 10.87 10.47 10.77 27,366 +0.45(+4.35%)
Apr 19, 2017 10.47 10.52 10.27 10.32 62,500 -0.10(-0.96%)
Apr 18, 2017 10.87 10.92 10.32 10.42 53,461 -0.40(-3.69%)
Apr 17, 2017 11.07 11.12 10.82 10.82 25,256 -0.25(-2.25%)
Apr 13, 2017 10.92 11.27 10.92 11.07 83,918 +0.10(+0.91%)
Apr 12, 2017 10.27 11.12 10.27 10.97 60,655 +0.70(+6.80%)
Apr 11, 2017 10.37 10.67 10.27 10.27 74,708 -0.10(-0.96%)
Apr 10, 2017 10.22 10.47 10.22 10.37 68,536 +0.20(+1.96%)
Apr 07, 2017 10.47 10.62 10.17 10.17 91,840 -0.30(-2.86%)
Apr 06, 2017 10.62 10.77 10.47 10.47 25,036 -0.20(-1.87%)
Apr 05, 2017 10.62 10.92 10.47 10.67 61,772 +0.05(+0.47%)
Apr 04, 2017 10.82 11.07 10.57 10.62 36,520 -0.15(-1.39%)
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.