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 31, 2023 3.490 3.490 3.370 3.390 12,877 -0.04(-1.17%)
Jul 28, 2023 3.270 3.430 3.250 3.430 34,961 +0.14(+4.26%)
Jul 27, 2023 3.350 3.350 3.250 3.290 13,115 -0.03(-0.90%)
Jul 26, 2023 3.300 3.320 3.260 3.320 41,536 +0.06(+1.84%)
Jul 25, 2023 3.360 3.360 3.260 3.260 12,326 -0.05(-1.51%)
Jul 24, 2023 3.310 3.315 3.260 3.310 18,606 +0.05(+1.53%)
Jul 21, 2023 3.260 3.310 3.250 3.260 24,579 -0.03(-0.91%)
Jul 20, 2023 3.350 3.350 3.240 3.290 23,895 +0.02(+0.61%)
Jul 19, 2023 3.330 3.350 3.220 3.270 24,405 -0.03(-0.91%)
Jul 18, 2023 3.200 3.390 3.200 3.300 31,190 +0.08(+2.48%)
Jul 17, 2023 3.330 3.330 3.220 3.220 15,268 -0.05(-1.53%)
Jul 14, 2023 3.340 3.348 3.240 3.270 9,489 -0.11(-3.25%)
Jul 13, 2023 3.290 3.390 3.290 3.380 17,468 +0.06(+1.81%)
Jul 12, 2023 3.370 3.390 3.210 3.320 130,392 -0.07(-2.06%)
Jul 11, 2023 3.325 3.420 3.269 3.390 11,100 +0.09(+2.73%)
Jul 10, 2023 3.420 3.420 3.300 3.300 12,975 -0.08(-2.37%)
Jul 07, 2023 3.290 3.430 3.270 3.380 16,446 +0.13(+4.00%)
Jul 06, 2023 3.320 3.320 3.210 3.250 24,786 -0.03(-0.91%)
Jul 05, 2023 3.440 3.450 3.280 3.280 18,355 -0.08(-2.38%)
Jul 03, 2023 3.300 3.400 3.270 3.360 11,961 +0.11(+3.38%)
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%)
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.