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, 2022 3.310 3.390 3.300 3.360 28,515 +0.07(+2.13%)
Jul 28, 2022 3.258 3.310 3.258 3.290 21,830 -0.01(-0.30%)
Jul 27, 2022 3.240 3.300 3.220 3.300 24,083 +0.06(+1.85%)
Jul 26, 2022 3.250 3.270 3.240 3.240 5,150 +0.00(+0.00%)
Jul 25, 2022 3.260 3.270 3.230 3.240 19,911 -0.05(-1.52%)
Jul 22, 2022 3.282 3.290 3.210 3.290 12,973 -0.02(-0.60%)
Jul 21, 2022 3.250 3.310 3.230 3.310 9,172 +0.03(+0.91%)
Jul 20, 2022 3.340 3.340 3.230 3.280 8,455 -0.01(-0.30%)
Jul 19, 2022 3.270 3.330 3.260 3.290 21,056 +0.04(+1.23%)
Jul 18, 2022 3.320 3.320 3.200 3.250 10,310 -0.03(-0.91%)
Jul 15, 2022 3.220 3.310 3.220 3.280 33,275 +0.02(+0.61%)
Jul 14, 2022 3.250 3.265 3.160 3.260 31,732 +0.01(+0.31%)
Jul 13, 2022 3.320 3.320 3.200 3.250 24,714 -0.03(-0.91%)
Jul 12, 2022 3.315 3.315 3.190 3.280 26,603 -0.01(-0.30%)
Jul 11, 2022 3.290 3.320 3.263 3.290 1,682 -0.00(-0.00%)
Jul 08, 2022 3.240 3.360 3.220 3.290 21,899 +0.04(+1.23%)
Jul 07, 2022 3.230 3.340 3.200 3.250 46,652 +0.00(+0.00%)
Jul 06, 2022 3.340 3.340 3.240 3.250 4,675 -0.02(-0.61%)
Jul 05, 2022 3.220 3.340 3.190 3.270 33,271 -0.07(-2.10%)
Jul 01, 2022 3.310 3.370 3.280 3.340 14,396 -0.01(-0.30%)
Jun 30, 2022 3.190 3.400 3.150 3.350 53,788 +0.10(+3.08%)
Jun 29, 2022 3.250 3.250 3.230 3.250 55,356 +0.01(+0.31%)
Jun 28, 2022 3.210 3.250 3.200 3.240 11,932 -0.01(-0.31%)
Jun 27, 2022 3.230 3.270 3.160 3.250 29,984 +0.00(+0.00%)
Jun 24, 2022 3.160 3.290 3.160 3.250 16,425 -0.01(-0.31%)
Jun 23, 2022 3.260 3.270 3.190 3.260 58,343 -0.01(-0.31%)
Jun 22, 2022 3.240 3.270 3.240 3.270 43,422 +0.01(+0.31%)
Jun 21, 2022 3.190 3.320 3.190 3.260 5,949 -0.01(-0.31%)
Jun 17, 2022 3.210 3.290 3.200 3.270 40,665 +0.07(+2.19%)
Jun 16, 2022 3.320 3.340 3.100 3.200 52,226 -0.05(-1.54%)
Jun 15, 2022 3.310 3.360 3.240 3.250 14,920 -0.02(-0.61%)
Jun 14, 2022 3.310 3.360 3.250 3.270 18,695 -0.06(-1.80%)
Jun 13, 2022 3.380 3.390 3.330 3.330 29,050 -0.04(-1.19%)
Jun 10, 2022 3.360 3.400 3.340 3.370 27,563 +0.02(+0.60%)
Jun 09, 2022 3.260 3.400 3.260 3.350 851,176 +0.05(+1.52%)
Jun 08, 2022 3.300 3.340 3.270 3.300 23,556 -0.02(-0.60%)
Jun 07, 2022 3.321 3.350 3.310 3.320 13,945 +0.01(+0.30%)
Jun 06, 2022 3.350 3.350 3.310 3.310 12,297 -0.03(-0.84%)
Jun 03, 2022 3.400 3.400 3.320 3.338 24,399 -0.02(-0.65%)
Jun 02, 2022 3.420 3.420 3.342 3.360 10,533 +0.00(+0.00%)
Jun 01, 2022 3.350 3.400 3.347 3.360 5,275 -0.04(-1.18%)
May 31, 2022 3.410 3.420 3.340 3.400 42,294 -0.01(-0.29%)
May 27, 2022 3.330 3.410 3.330 3.410 31,720 +0.08(+2.40%)
May 26, 2022 3.330 3.410 3.330 3.330 11,280 -0.07(-2.06%)
May 25, 2022 3.370 3.400 3.330 3.400 8,921 -0.00(-0.00%)
May 24, 2022 3.410 3.420 3.350 3.400 5,167 +0.00(+0.00%)
May 23, 2022 3.410 3.420 3.360 3.400 5,584 +0.07(+2.10%)
May 20, 2022 3.360 3.480 3.330 3.330 42,014 -0.10(-2.92%)
May 19, 2022 3.430 3.480 3.400 3.430 5,898 +0.02(+0.59%)
May 18, 2022 3.480 3.490 3.410 3.410 55,669 -0.08(-2.29%)
May 17, 2022 3.560 3.590 3.450 3.490 151,890 -0.07(-1.97%)
May 16, 2022 3.550 3.600 3.540 3.560 48,700 -0.02(-0.56%)
May 13, 2022 3.640 3.730 3.550 3.580 15,154 -0.04(-1.10%)
May 12, 2022 3.680 3.680 3.540 3.620 49,562 -0.00(-0.14%)
May 11, 2022 3.580 3.834 3.580 3.625 21,917 -0.06(-1.76%)
May 10, 2022 3.710 3.710 3.570 3.690 48,282 +0.03(+0.82%)
May 09, 2022 3.710 3.780 3.635 3.660 29,606 -0.12(-3.17%)
May 06, 2022 3.750 3.800 3.735 3.780 45,660 +0.00(+0.00%)
May 05, 2022 3.797 3.797 3.710 3.780 26,636 -0.04(-1.05%)
May 04, 2022 3.750 3.820 3.735 3.820 30,302 +0.10(+2.69%)
May 03, 2022 3.700 3.810 3.700 3.720 5,369 +0.02(+0.54%)
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.