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 30, 2021 4.660 4.680 4.560 4.560 3,229 -0.01(-0.22%)
Jul 29, 2021 4.580 4.590 4.520 4.570 12,451 -0.02(-0.44%)
Jul 28, 2021 4.650 4.650 4.420 4.590 42,756 -0.00(-0.11%)
Jul 27, 2021 4.540 4.620 4.511 4.595 6,725 -0.00(-0.11%)
Jul 26, 2021 4.600 4.646 4.590 4.600 5,658 +0.00(+0.00%)
Jul 23, 2021 4.810 4.819 4.600 4.600 8,395 -0.20(-4.17%)
Jul 22, 2021 4.800 4.880 4.730 4.800 11,911 -0.01(-0.21%)
Jul 21, 2021 4.800 4.920 4.740 4.810 40,252 +0.13(+2.78%)
Jul 20, 2021 4.640 4.825 4.560 4.680 23,326 +0.08(+1.74%)
Jul 19, 2021 4.570 4.670 4.423 4.600 22,452 +0.00(+0.00%)
Jul 16, 2021 4.528 4.690 4.500 4.600 23,233 +0.03(+0.66%)
Jul 15, 2021 4.510 4.620 4.510 4.570 17,941 +0.00(+0.00%)
Jul 14, 2021 4.620 4.630 4.500 4.570 6,178 -0.03(-0.65%)
Jul 13, 2021 4.520 4.640 4.520 4.600 3,771 -0.06(-1.29%)
Jul 12, 2021 4.530 4.660 4.520 4.660 5,888 +0.08(+1.75%)
Jul 09, 2021 4.560 4.580 4.510 4.580 15,806 +0.03(+0.66%)
Jul 08, 2021 4.500 4.580 4.460 4.550 22,123 -0.01(-0.22%)
Jul 07, 2021 4.520 4.575 4.500 4.560 12,350 +0.01(+0.22%)
Jul 06, 2021 4.640 4.640 4.500 4.550 14,018 -0.08(-1.73%)
Jul 02, 2021 4.600 4.660 4.550 4.630 12,612 +0.04(+0.87%)
Jul 01, 2021 4.520 4.610 4.520 4.590 14,950 +0.07(+1.55%)
Jun 30, 2021 4.600 4.610 4.520 4.520 22,117 -0.05(-1.09%)
Jun 29, 2021 4.660 4.660 4.480 4.570 27,415 -0.06(-1.30%)
Jun 28, 2021 4.430 4.670 4.310 4.630 48,624 +0.18(+4.04%)
Jun 25, 2021 4.770 4.834 4.450 4.450 98,184 -0.30(-6.32%)
Jun 24, 2021 4.690 4.750 4.639 4.750 9,341 +0.06(+1.28%)
Jun 23, 2021 4.580 4.710 4.580 4.690 19,834 +0.11(+2.40%)
Jun 22, 2021 4.400 4.630 4.400 4.580 145,696 +0.10(+2.23%)
Jun 21, 2021 4.390 4.510 4.350 4.480 66,170 +0.00(+0.00%)
Jun 18, 2021 4.500 4.520 4.315 4.480 52,326 -0.04(-0.99%)
Jun 17, 2021 4.590 4.613 4.500 4.525 17,034 -0.07(-1.63%)
Jun 16, 2021 4.690 4.808 4.570 4.600 71,008 -0.12(-2.54%)
Jun 15, 2021 4.780 4.780 4.680 4.720 34,992 -0.03(-0.63%)
Jun 14, 2021 4.850 5.050 4.720 4.750 54,091 -0.10(-2.06%)
Jun 11, 2021 5.180 5.210 4.850 4.850 69,528 -0.34(-6.55%)
Jun 10, 2021 5.000 5.235 4.960 5.190 94,862 +0.22(+4.43%)
Jun 09, 2021 5.000 5.000 4.920 4.970 12,769 -0.01(-0.20%)
Jun 08, 2021 5.020 5.020 4.900 4.980 28,880 -0.05(-0.99%)
Jun 07, 2021 4.970 5.090 4.920 5.030 54,399 +0.11(+2.24%)
Jun 04, 2021 4.960 5.010 4.859 4.920 39,629 -0.06(-1.20%)
Jun 03, 2021 5.040 5.100 4.900 4.980 39,812 -0.09(-1.78%)
Jun 02, 2021 4.970 5.079 4.930 5.070 82,799 +0.15(+3.05%)
Jun 01, 2021 4.930 5.000 4.900 4.920 16,702 +0.00(+0.00%)
May 28, 2021 5.000 5.010 4.830 4.920 48,528 -0.08(-1.60%)
May 27, 2021 4.900 5.050 4.818 5.000 92,336 +0.23(+4.82%)
May 26, 2021 4.770 4.810 4.710 4.770 50,415 +0.00(+0.00%)
May 25, 2021 4.950 4.970 4.760 4.770 51,027 -0.14(-2.85%)
May 24, 2021 4.760 5.010 4.750 4.910 61,316 +0.14(+2.94%)
May 21, 2021 4.990 5.020 4.750 4.770 84,504 -0.19(-3.83%)
May 20, 2021 4.810 5.300 4.800 4.960 521,618 +0.31(+6.67%)
May 19, 2021 4.440 4.700 4.355 4.650 165,252 +0.23(+5.20%)
May 18, 2021 4.440 4.440 4.400 4.420 17,870 -0.02(-0.45%)
May 17, 2021 4.340 4.440 4.300 4.440 48,914 +0.13(+3.02%)
May 14, 2021 4.270 4.380 4.250 4.310 58,662 +0.00(+0.00%)
May 13, 2021 4.480 4.568 4.170 4.310 27,055 -0.13(-2.93%)
May 12, 2021 4.400 4.450 4.160 4.440 84,986 +0.24(+5.71%)
May 11, 2021 4.130 4.200 4.120 4.200 17,138 +0.05(+1.20%)
May 10, 2021 4.200 4.260 4.150 4.150 17,127 -0.09(-2.12%)
May 07, 2021 4.150 4.240 4.110 4.240 20,786 +0.07(+1.68%)
May 06, 2021 4.320 4.320 4.120 4.170 20,949 -0.17(-3.92%)
May 05, 2021 4.210 4.340 4.120 4.340 20,437 +0.17(+4.08%)
May 04, 2021 4.190 4.360 4.150 4.170 6,934 -0.04(-0.95%)
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.