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, 2023 3.180 3.274 3.180 3.250 27,492 -0.02(-0.61%)
Jun 29, 2023 3.090 3.310 3.070 3.270 103,301 +0.23(+7.57%)
Jun 28, 2023 2.960 3.070 2.950 3.040 32,009 +0.05(+1.67%)
Jun 27, 2023 3.160 3.240 2.950 2.990 119,611 -0.20(-6.27%)
Jun 26, 2023 3.220 3.235 3.180 3.190 24,513 -0.05(-1.54%)
Jun 23, 2023 3.280 3.290 3.210 3.240 14,231 +0.03(+0.93%)
Jun 22, 2023 3.220 3.240 3.210 3.210 16,829 -0.04(-1.23%)
Jun 21, 2023 3.250 3.270 3.200 3.250 29,155 +0.04(+1.25%)
Jun 20, 2023 3.270 3.270 3.210 3.210 28,659 -0.03(-0.93%)
Jun 16, 2023 3.210 3.240 3.200 3.240 42,908 -0.01(-0.31%)
Jun 15, 2023 3.270 3.270 3.210 3.250 20,413 +0.04(+1.25%)
Jun 14, 2023 3.230 3.250 3.180 3.210 15,184 -0.02(-0.62%)
Jun 13, 2023 3.250 3.250 3.220 3.230 20,566 -0.01(-0.31%)
Jun 12, 2023 3.280 3.280 3.170 3.240 26,763 +0.00(+0.00%)
Jun 09, 2023 3.280 3.280 3.235 3.240 16,741 -0.01(-0.31%)
Jun 08, 2023 3.230 3.290 3.180 3.250 16,903 +0.04(+1.09%)
Jun 07, 2023 3.250 3.260 3.210 3.215 15,272 -0.04(-1.08%)
Jun 06, 2023 3.275 3.304 3.180 3.250 44,172 +0.01(+0.31%)
Jun 05, 2023 3.290 3.400 3.180 3.240 97,345 +0.00(+0.00%)
Jun 02, 2023 3.250 3.280 3.220 3.240 35,970 +0.02(+0.62%)
Jun 01, 2023 3.260 3.260 3.190 3.220 41,598 -0.02(-0.62%)
May 31, 2023 3.270 3.270 3.182 3.240 14,042 +0.02(+0.62%)
May 30, 2023 3.210 3.290 3.200 3.220 58,162 +0.01(+0.31%)
May 26, 2023 3.280 3.280 3.200 3.210 34,696 -0.04(-1.23%)
May 25, 2023 3.284 3.290 3.220 3.250 29,031 -0.01(-0.31%)
May 24, 2023 3.260 3.420 3.240 3.260 26,019 +0.06(+1.87%)
May 23, 2023 3.430 3.430 3.200 3.200 58,324 -0.13(-3.90%)
May 22, 2023 3.460 3.480 3.200 3.330 117,874 -0.09(-2.63%)
May 19, 2023 3.520 3.530 3.380 3.420 122,784 -0.11(-3.12%)
May 18, 2023 3.530 3.570 3.480 3.530 49,395 +0.00(+0.00%)
May 17, 2023 3.700 3.700 3.480 3.530 24,952 -0.04(-1.12%)
May 16, 2023 3.670 3.670 3.530 3.570 26,802 +0.00(+0.00%)
May 15, 2023 3.640 3.716 3.570 3.570 67,856 -0.01(-0.28%)
May 12, 2023 3.440 3.691 3.400 3.580 75,181 +0.12(+3.47%)
May 11, 2023 3.530 3.614 3.450 3.460 113,358 -0.06(-1.70%)
May 10, 2023 3.740 3.773 3.480 3.520 75,347 +0.01(+0.28%)
May 09, 2023 3.450 3.515 3.450 3.510 17,136 +0.06(+1.74%)
May 08, 2023 3.450 3.520 3.400 3.450 30,854 +0.00(+0.00%)
May 05, 2023 3.450 3.725 3.400 3.450 14,455 -0.02(-0.58%)
May 04, 2023 3.420 3.470 3.420 3.470 13,982 +0.03(+0.87%)
May 03, 2023 3.520 3.520 3.430 3.440 27,164 +0.02(+0.58%)
May 02, 2023 3.540 3.540 3.390 3.420 19,131 -0.02(-0.58%)
May 01, 2023 3.490 3.635 3.440 3.440 16,891 -0.04(-1.15%)
Apr 28, 2023 3.410 3.480 3.400 3.480 11,837 +0.02(+0.58%)
Apr 27, 2023 3.420 3.470 3.410 3.460 11,569 +0.10(+2.98%)
Apr 26, 2023 3.430 3.442 3.340 3.360 42,282 -0.08(-2.33%)
Apr 25, 2023 3.530 3.550 3.430 3.440 28,794 -0.08(-2.27%)
Apr 24, 2023 3.520 3.580 3.490 3.520 43,261 +0.04(+1.15%)
Apr 21, 2023 3.570 3.570 3.450 3.480 9,346 -0.06(-1.69%)
Apr 20, 2023 3.580 3.680 3.460 3.540 22,297 -0.02(-0.56%)
Apr 19, 2023 3.520 3.650 3.520 3.560 8,336 -0.01(-0.28%)
Apr 18, 2023 3.610 3.708 3.560 3.570 18,124 -0.03(-0.83%)
Apr 17, 2023 3.480 3.640 3.470 3.600 45,847 +0.13(+3.75%)
Apr 14, 2023 3.660 3.660 3.450 3.470 37,256 -0.12(-3.34%)
Apr 13, 2023 3.530 3.661 3.510 3.590 22,347 +0.03(+0.84%)
Apr 12, 2023 3.590 3.590 3.470 3.560 30,775 +0.08(+2.30%)
Apr 11, 2023 3.540 3.553 3.480 3.480 49,238 -0.01(-0.29%)
Apr 10, 2023 3.540 3.550 3.420 3.490 63,814 +0.02(+0.58%)
Apr 06, 2023 3.550 3.720 3.420 3.470 43,829 -0.08(-2.25%)
Apr 05, 2023 3.780 3.837 3.520 3.550 43,032 -0.18(-4.83%)
Apr 04, 2023 3.830 3.840 3.700 3.730 20,276 -0.05(-1.32%)
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.