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

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
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, 2020 2.960 3.070 2.960 3.070 20,183 +0.11(+3.72%)
Jun 29, 2020 3.180 3.220 2.960 2.960 63,298 -0.13(-4.21%)
Jun 26, 2020 2.970 3.110 2.940 3.090 58,600 +0.11(+3.87%)
Jun 25, 2020 3.016 3.080 2.920 2.975 42,402 -0.00(-0.17%)
Jun 24, 2020 3.000 3.030 2.980 2.980 40,935 -0.02(-0.67%)
Jun 23, 2020 3.100 3.100 2.990 3.000 44,243 +0.01(+0.33%)
Jun 22, 2020 3.020 3.130 2.986 2.990 44,042 -0.06(-1.97%)
Jun 19, 2020 3.040 3.083 3.000 3.050 26,600 +0.02(+0.66%)
Jun 18, 2020 3.010 3.070 3.000 3.030 20,722 +0.01(+0.33%)
Jun 17, 2020 3.050 3.090 3.000 3.020 17,955 -0.03(-0.98%)
Jun 16, 2020 3.340 3.413 3.050 3.050 32,341 -0.01(-0.33%)
Jun 15, 2020 3.120 3.120 2.990 3.060 37,670 -0.06(-1.92%)
Jun 12, 2020 3.030 3.122 3.030 3.120 8,700 +0.12(+4.00%)
Jun 11, 2020 3.200 3.200 2.960 3.000 93,114 -0.33(-9.91%)
Jun 10, 2020 3.330 3.350 3.250 3.330 26,929 +0.03(+0.91%)
Jun 09, 2020 3.460 3.480 3.100 3.300 102,612 -0.10(-2.94%)
Jun 08, 2020 3.240 3.440 3.150 3.400 154,546 +0.26(+8.28%)
Jun 05, 2020 3.060 3.240 3.020 3.140 117,100 +0.12(+3.97%)
Jun 04, 2020 3.000 3.060 2.960 3.020 33,702 +0.03(+1.00%)
Jun 03, 2020 3.030 3.030 2.890 2.990 53,287 +0.00(+0.00%)
Jun 02, 2020 3.030 3.030 2.980 2.990 42,624 -0.01(-0.33%)
Jun 01, 2020 3.020 3.057 2.990 3.000 29,764 +0.01(+0.33%)
May 29, 2020 2.980 3.010 2.980 2.990 31,700 +0.01(+0.34%)
May 28, 2020 2.980 3.000 2.950 2.980 37,219 +0.02(+0.68%)
May 27, 2020 2.940 2.990 2.900 2.960 78,519 +0.09(+3.14%)
May 26, 2020 2.950 2.960 2.850 2.870 95,984 -0.04(-1.37%)
May 22, 2020 2.910 2.990 2.850 2.910 66,600 +0.00(+0.00%)
May 21, 2020 2.830 2.950 2.780 2.910 85,511 +0.11(+3.93%)
May 20, 2020 2.830 2.830 2.760 2.800 95,239 -0.05(-1.75%)
May 19, 2020 2.730 2.760 2.670 2.850 117,207 +0.13(+4.78%)
May 18, 2020 2.870 2.900 2.720 2.720 58,893 -0.10(-3.55%)
May 15, 2020 2.840 2.870 2.782 2.820 40,900 -0.01(-0.35%)
May 14, 2020 2.920 2.920 2.750 2.830 44,185 -0.04(-1.39%)
May 13, 2020 2.920 2.920 2.760 2.870 187,806 -0.08(-2.71%)
May 12, 2020 3.030 3.034 2.910 2.950 111,336 -0.08(-2.64%)
May 11, 2020 3.030 3.090 2.920 3.030 198,547 +0.00(+0.00%)
May 08, 2020 3.130 3.170 2.910 3.030 282,900 -0.02(-0.66%)
May 07, 2020 2.910 3.350 2.910 3.050 1,059,301 +0.19(+6.64%)
May 06, 2020 2.910 2.950 2.820 2.860 54,596 -0.06(-2.05%)
May 05, 2020 3.040 3.040 2.910 2.920 11,159 -0.07(-2.34%)
May 04, 2020 2.950 3.000 2.880 2.990 24,762 +0.03(+1.01%)
May 01, 2020 3.051 3.051 2.940 2.960 6,800 -0.06(-1.99%)
Apr 30, 2020 2.990 3.060 2.950 3.020 20,920 -0.02(-0.66%)
Apr 29, 2020 3.300 3.300 2.900 3.040 116,134 -0.03(-0.98%)
Apr 28, 2020 3.080 3.170 3.000 3.070 45,951 +0.05(+1.66%)
Apr 27, 2020 2.910 3.145 2.885 3.020 60,916 +0.13(+4.50%)
Apr 24, 2020 3.040 3.040 2.850 2.890 45,500 -0.14(-4.62%)
Apr 23, 2020 3.010 3.080 2.970 3.030 25,151 +0.09(+3.06%)
Apr 22, 2020 3.080 3.170 2.920 2.940 34,387 -0.02(-0.68%)
Apr 21, 2020 2.990 3.040 2.910 2.960 14,258 -0.07(-2.31%)
Apr 20, 2020 3.190 3.190 2.980 3.030 49,716 -0.10(-3.19%)
Apr 17, 2020 3.120 3.250 3.060 3.130 9,700 +0.02(+0.64%)
Apr 16, 2020 3.120 3.240 3.080 3.110 14,611 -0.02(-0.64%)
Apr 15, 2020 3.130 3.190 3.090 3.130 14,135 +0.00(+0.00%)
Apr 14, 2020 3.210 3.311 3.090 3.130 36,668 -0.03(-0.95%)
Apr 13, 2020 3.210 3.210 3.010 3.160 26,773 -0.05(-1.56%)
Apr 09, 2020 3.180 3.250 3.035 3.210 48,500 +0.29(+9.93%)
Apr 08, 2020 2.910 2.990 2.860 2.920 9,437 -0.01(-0.34%)
Apr 07, 2020 3.160 3.160 2.840 2.930 28,219 -0.05(-1.68%)
Apr 06, 2020 2.940 3.100 2.840 2.980 52,743 +0.17(+6.05%)
Apr 03, 2020 2.950 2.950 2.700 2.810 30,200 -0.08(-2.77%)
Apr 02, 2020 2.910 3.000 2.820 2.890 51,490 -0.06(-2.03%)
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.