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 (%)
Aug 31, 2018 9.450 9.450 9.450 0 -0.10(-1.05%)
Aug 30, 2018 9.500 9.700 9.200 9.550 28,167 +0.08(+0.79%)
Aug 29, 2018 9.700 9.750 9.450 9.475 13,776 -0.18(-1.81%)
Aug 28, 2018 9.800 9.800 9.600 9.650 13,392 -0.10(-1.03%)
Aug 27, 2018 9.750 9.950 9.700 9.750 20,169 +0.10(+1.04%)
Aug 24, 2018 9.550 9.800 9.525 9.650 23,000 -0.05(-0.52%)
Aug 23, 2018 9.750 10.00 9.650 9.700 36,586 -0.18(-1.77%)
Aug 22, 2018 9.650 10.00 9.500 9.875 53,263 +0.28(+2.86%)
Aug 21, 2018 9.400 9.800 9.400 9.600 48,467 +0.15(+1.59%)
Aug 20, 2018 9.600 9.600 9.300 9.450 24,531 -0.10(-1.05%)
Aug 17, 2018 9.600 9.625 9.450 9.550 8,500 -0.05(-0.52%)
Aug 16, 2018 9.550 9.850 9.550 9.600 51,708 -0.05(-0.52%)
Aug 15, 2018 9.850 10.00 9.400 9.650 52,767 -0.35(-3.50%)
Aug 14, 2018 10.30 10.45 9.850 10.00 67,976 -0.45(-4.31%)
Aug 13, 2018 9.690 10.45 9.680 10.45 58,558 +0.80(+8.29%)
Aug 10, 2018 9.380 9.900 9.150 9.650 43,300 +0.45(+4.89%)
Aug 09, 2018 8.650 9.500 8.450 9.200 105,617 +0.45(+5.14%)
Aug 08, 2018 8.650 8.750 8.450 8.750 15,692 +0.05(+0.57%)
Aug 07, 2018 9.200 9.200 8.600 8.700 133,660 -0.50(-5.43%)
Aug 06, 2018 8.850 9.200 8.800 9.200 43,231 +0.30(+3.37%)
Aug 03, 2018 9.000 9.200 8.800 8.900 41,700 -0.10(-1.11%)
Aug 02, 2018 8.900 9.100 8.900 9.000 22,649 +0.00(+0.00%)
Aug 01, 2018 9.050 9.150 8.800 9.000 50,966 -0.05(-0.55%)
Jul 31, 2018 9.200 9.200 8.900 9.050 50,574 -0.15(-1.63%)
Jul 30, 2018 9.200 9.450 9.100 9.200 27,622 +0.00(+0.00%)
Jul 27, 2018 9.250 9.300 9.050 9.200 45,200 -0.10(-1.08%)
Jul 26, 2018 9.400 9.400 9.100 9.300 39,200 -0.05(-0.53%)
Jul 25, 2018 9.200 9.350 8.975 9.350 62,534 +0.10(+1.08%)
Jul 24, 2018 9.300 9.400 9.100 9.250 58,758 -0.05(-0.54%)
Jul 23, 2018 9.450 9.475 9.250 9.300 39,743 -0.20(-2.11%)
Jul 20, 2018 9.400 9.600 9.150 9.500 47,999 +0.15(+1.60%)
Jul 19, 2018 9.400 9.500 9.250 9.350 37,876 -0.10(-1.06%)
Jul 18, 2018 9.650 9.650 9.300 9.450 65,364 -0.20(-2.07%)
Jul 17, 2018 9.650 9.700 9.350 9.650 62,913 -0.05(-0.52%)
Jul 16, 2018 9.650 9.750 9.450 9.700 56,369 +0.05(+0.52%)
Jul 13, 2018 9.550 9.850 9.200 9.650 49,710 +0.10(+1.05%)
Jul 12, 2018 9.650 9.200 9.550 64,231 +0.20(+2.14%)
Jul 11, 2018 9.450 9.575 9.250 9.350 79,149 -0.15(-1.58%)
Jul 10, 2018 9.350 9.500 9.150 9.500 49,108 +0.10(+1.06%)
Jul 09, 2018 9.300 9.300 9.400 85,681 +0.10(+1.08%)
Jul 06, 2018 9.050 9.400 9.050 9.300 61,979 +0.25(+2.76%)
Jul 05, 2018 8.950 9.150 8.850 9.050 47,462 +0.15(+1.69%)
Jul 03, 2018 8.900 8.900 8.900 0 -0.10(-1.11%)
Jul 02, 2018 9.000 9.075 8.800 9.000 78,757 +0.00(+0.00%)
Jun 29, 2018 9.150 9.300 8.750 9.000 69,131 -0.15(-1.64%)
Jun 28, 2018 9.600 9.600 9.100 9.150 65,916 -0.45(-4.69%)
Jun 27, 2018 10.00 10.00 9.600 9.600 45,007 -0.15(-1.54%)
Jun 26, 2018 9.700 9.850 9.550 9.750 76,865 +0.15(+1.56%)
Jun 25, 2018 9.550 9.700 9.300 9.600 135,403 +0.00(+0.00%)
Jun 22, 2018 9.700 9.850 9.500 9.600 1,513,424 -0.03(-0.26%)
Jun 21, 2018 9.300 9.650 9.150 9.625 150,253 +0.32(+3.49%)
Jun 20, 2018 9.550 9.550 9.175 9.300 107,067 -0.15(-1.59%)
Jun 19, 2018 9.550 9.750 9.300 9.450 75,630 -0.10(-1.05%)
Jun 18, 2018 9.550 9.850 9.400 9.550 88,683 +0.05(+0.53%)
Jun 15, 2018 9.850 9.250 9.500 161,612 -0.35(-3.55%)
Jun 14, 2018 10.10 10.15 9.800 9.850 74,984 -0.30(-2.96%)
Jun 13, 2018 10.55 10.55 10.05 10.15 102,295 -0.40(-3.79%)
Jun 12, 2018 10.80 11.05 10.40 10.55 139,586 -0.25(-2.31%)
Jun 11, 2018 9.850 10.80 9.850 10.80 120,770 +0.80(+8.00%)
Jun 08, 2018 10.05 10.15 9.950 10.00 81,031 -0.05(-0.50%)
Jun 07, 2018 10.10 10.20 9.800 10.05 131,161 -0.05(-0.50%)
Jun 06, 2018 10.15 10.25 9.950 10.10 93,452 -0.05(-0.49%)
Jun 05, 2018 9.950 10.20 9.800 10.15 57,104 +0.25(+2.53%)
Jun 04, 2018 9.950 10.25 9.800 9.900 89,891 -0.10(-1.00%)
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.