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

Gulf Island Fab (NQ: GIFI )

6.651 -0.219 (-3.19%)
Streaming Delayed Price Updated: 11:27 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 28, 2019 7.250 7.400 6.375 7.100 127,700 -0.15(-2.07%)
Jun 27, 2019 7.200 7.350 7.180 7.250 26,255 +0.07(+0.97%)
Jun 26, 2019 7.280 7.450 7.150 7.180 130,008 -0.16(-2.18%)
Jun 25, 2019 7.340 7.470 7.250 7.340 14,047 -0.07(-0.94%)
Jun 24, 2019 7.500 7.500 7.265 7.410 19,805 -0.01(-0.13%)
Jun 21, 2019 7.400 7.480 7.320 7.420 16,600 -0.07(-0.93%)
Jun 20, 2019 7.520 7.600 7.350 7.490 33,049 +0.06(+0.81%)
Jun 19, 2019 7.600 7.600 7.290 7.430 17,729 +0.00(+0.00%)
Jun 18, 2019 7.430 7.430 7.340 7.430 7,992 +0.08(+1.09%)
Jun 17, 2019 7.300 7.470 7.290 7.350 20,675 -0.01(-0.14%)
Jun 14, 2019 7.640 7.670 7.320 7.360 25,500 -0.16(-2.13%)
Jun 13, 2019 7.450 7.640 7.450 7.520 12,349 +0.17(+2.31%)
Jun 12, 2019 7.780 7.780 7.350 7.350 13,978 -0.31(-4.05%)
Jun 11, 2019 7.620 7.760 7.550 7.660 22,170 -0.03(-0.39%)
Jun 10, 2019 7.650 7.890 7.490 7.690 46,222 -0.11(-1.41%)
Jun 07, 2019 7.840 8.700 7.780 7.800 14,800 +0.03(+0.39%)
Jun 06, 2019 7.930 8.040 7.710 7.770 5,494 +0.01(+0.13%)
Jun 05, 2019 7.720 7.840 7.620 7.760 26,662 -0.08(-1.02%)
Jun 04, 2019 7.940 7.965 7.680 7.840 23,569 -0.11(-1.38%)
Jun 03, 2019 8.480 8.480 7.900 7.950 23,654 -0.05(-0.62%)
May 31, 2019 8.120 8.140 7.900 8.000 19,900 -0.02(-0.25%)
May 30, 2019 8.020 8.590 8.020 8.020 10,061 -0.22(-2.67%)
May 29, 2019 8.260 8.420 8.150 8.240 18,189 +0.00(+0.00%)
May 28, 2019 8.240 8.430 8.110 8.240 13,399 +0.08(+0.98%)
May 24, 2019 8.210 8.220 8.080 8.160 7,900 +0.06(+0.74%)
May 23, 2019 8.320 8.320 8.000 8.100 25,393 -0.23(-2.76%)
May 22, 2019 8.540 8.580 8.201 8.330 20,391 -0.32(-3.70%)
May 21, 2019 8.560 8.732 8.526 8.650 12,900 +0.10(+1.17%)
May 20, 2019 8.910 8.910 8.440 8.550 6,633 -0.14(-1.61%)
May 17, 2019 8.600 8.790 8.600 8.690 6,300 +0.02(+0.23%)
May 16, 2019 8.417 8.710 8.395 8.670 19,896 +0.23(+2.73%)
May 15, 2019 8.340 8.900 8.340 8.440 18,460 +0.04(+0.48%)
May 14, 2019 8.360 8.780 8.300 8.400 71,422 +0.03(+0.36%)
May 13, 2019 8.200 8.470 8.200 8.370 64,968 -0.01(-0.12%)
May 10, 2019 8.550 8.620 8.320 8.380 77,000 -0.17(-1.99%)
May 09, 2019 8.420 8.571 8.400 8.550 29,118 +0.09(+1.06%)
May 08, 2019 8.590 8.646 8.360 8.460 43,001 -0.10(-1.17%)
May 07, 2019 8.460 8.880 8.260 8.560 40,133 +0.33(+4.01%)
May 06, 2019 8.540 8.610 8.220 8.230 36,288 -0.15(-1.79%)
May 03, 2019 8.300 8.560 8.275 8.380 17,500 +0.11(+1.33%)
May 02, 2019 8.560 8.610 8.200 8.270 24,320 -0.08(-0.96%)
May 01, 2019 8.600 8.630 8.350 8.350 92,650 -0.25(-2.91%)
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%)
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.