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

Gulf Island Fab (NQ: GIFI )

6.480 -0.390 (-5.68%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 29, 2016 6.970 9.136 6.960 8.411 226,415 +1.65(+24.41%)
Jul 28, 2016 6.860 6.979 6.691 6.761 81,324 -0.11(-1.59%)
Jul 27, 2016 6.960 7.118 6.771 6.870 58,878 -0.12(-1.71%)
Jul 26, 2016 6.930 7.129 6.880 6.989 40,532 +0.06(+0.86%)
Jul 25, 2016 6.920 7.009 6.900 6.930 47,841 -0.03(-0.43%)
Jul 22, 2016 6.960 7.019 6.910 6.960 24,579 +0.00(+0.00%)
Jul 21, 2016 6.960 7.139 6.910 6.960 52,396 +0.00(+0.00%)
Jul 20, 2016 6.900 7.158 6.890 6.960 79,599 +0.01(+0.14%)
Jul 19, 2016 6.940 6.989 6.860 6.950 30,743 -0.02(-0.29%)
Jul 18, 2016 6.860 7.014 6.840 6.970 39,697 -0.01(-0.14%)
Jul 15, 2016 6.960 6.989 6.890 6.979 21,143 +0.09(+1.30%)
Jul 14, 2016 6.920 7.029 6.830 6.890 58,470 -0.03(-0.43%)
Jul 13, 2016 6.930 7.009 6.810 6.920 59,112 +0.01(+0.14%)
Jul 12, 2016 6.880 7.646 6.820 6.910 64,559 +0.09(+1.31%)
Jul 11, 2016 6.940 6.940 6.771 6.820 24,800 -0.02(-0.29%)
Jul 08, 2016 6.820 6.880 6.781 6.840 38,892 +0.06(+0.88%)
Jul 07, 2016 6.880 6.979 6.761 6.781 18,121 -0.08(-1.16%)
Jul 05, 2016 6.820 6.885 6.711 6.860 34,026 -0.02(-0.29%)
Jul 01, 2016 6.979 6.880 6.880 6.880 25,346 -0.02(-0.29%)
Jun 30, 2016 6.791 6.930 6.711 6.900 40,082 +0.07(+1.02%)
Jun 29, 2016 7.208 7.208 6.711 6.830 40,621 -0.05(-0.72%)
Jun 28, 2016 6.612 6.970 6.612 6.880 59,809 +0.32(+4.85%)
Jun 27, 2016 6.860 6.860 6.482 6.562 49,835 -0.39(-5.58%)
Jun 24, 2016 6.721 6.950 6.721 6.950 66,825 -0.07(-0.99%)
Jun 23, 2016 6.930 6.930 6.930 7.019 23,998 +0.06(+0.86%)
Jun 22, 2016 6.999 7.069 6.850 6.960 44,041 -0.01(-0.14%)
Jun 21, 2016 6.781 7.148 6.701 6.970 133,735 +0.16(+2.34%)
Jun 20, 2016 6.801 6.910 6.741 6.810 139,623 +0.07(+1.03%)
Jun 17, 2016 6.711 6.781 6.671 6.741 185,414 +0.03(+0.44%)
Jun 16, 2016 6.761 6.994 6.612 6.711 48,936 -0.05(-0.74%)
Jun 15, 2016 6.761 6.979 6.666 6.761 114,833 -0.01(-0.15%)
Jun 14, 2016 6.830 6.999 6.622 6.771 72,221 -0.11(-1.59%)
Jun 13, 2016 7.019 7.039 6.781 6.880 53,940 -0.21(-2.95%)
Jun 10, 2016 7.208 7.218 7.044 7.089 24,786 -0.10(-1.38%)
Jun 09, 2016 7.168 7.268 7.077 7.188 42,551 -0.09(-1.23%)
Jun 08, 2016 7.158 7.755 7.129 7.278 102,565 +0.14(+1.95%)
Jun 07, 2016 7.059 7.208 7.044 7.139 156,842 +0.09(+1.27%)
Jun 06, 2016 6.771 7.139 6.741 7.049 183,628 +0.34(+5.04%)
Jun 03, 2016 6.791 6.940 6.661 6.711 55,795 -0.09(-1.32%)
Jun 02, 2016 6.725 6.840 6.701 6.801 36,562 -0.02(-0.29%)
Jun 01, 2016 6.860 6.957 6.716 6.820 67,658 -0.06(-0.87%)
May 31, 2016 6.751 7.119 6.681 6.880 160,802 +0.11(+1.62%)
May 27, 2016 6.741 6.771 6.771 6.771 46,971 +0.01(+0.15%)
May 26, 2016 6.830 6.940 6.671 6.761 101,220 +0.00(+0.00%)
May 25, 2016 6.651 6.860 6.562 6.761 53,544 +0.12(+1.80%)
May 24, 2016 6.801 6.960 6.443 6.641 50,158 +0.19(+2.93%)
May 23, 2016 6.631 6.880 6.453 6.453 65,504 -0.19(-2.84%)
May 20, 2016 6.313 6.731 6.313 6.641 61,801 +0.31(+4.87%)
May 19, 2016 6.443 6.751 6.303 6.333 73,210 -0.11(-1.70%)
May 18, 2016 6.860 7.178 6.373 6.443 48,328 -0.25(-3.71%)
May 17, 2016 6.711 6.890 6.552 6.691 71,801 +0.00(+0.00%)
May 16, 2016 6.830 7.069 6.721 6.691 126,509 -0.09(-1.32%)
May 13, 2016 7.089 7.327 6.731 6.781 96,985 -0.34(-4.75%)
May 12, 2016 6.651 7.238 6.622 7.119 85,419 +0.47(+7.03%)
May 11, 2016 6.751 7.039 6.622 6.651 39,437 -0.07(-1.04%)
May 10, 2016 6.890 6.810 6.522 6.721 111,598 -0.08(-1.17%)
May 09, 2016 7.049 7.128 6.701 6.801 97,369 -0.28(-3.93%)
May 06, 2016 7.267 7.267 6.999 7.078 139,296 +0.01(+0.14%)
May 05, 2016 7.307 7.307 7.047 7.069 100,716 -0.18(-2.47%)
May 04, 2016 7.208 7.466 7.118 7.247 81,351 -0.02(-0.27%)
May 03, 2016 7.853 7.853 6.999 7.267 110,231 -0.21(-2.79%)
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.