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

Gulf Island Fab (NQ: GIFI )

7.080 +0.600 (+9.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2020 2.950 2.950 2.760 2.800 29,889 -0.10(-3.45%)
Aug 28, 2020 2.820 2.910 2.810 2.900 37,800 +0.12(+4.32%)
Aug 27, 2020 2.850 2.855 2.728 2.780 35,101 -0.10(-3.47%)
Aug 26, 2020 2.930 2.930 2.820 2.880 18,430 -0.02(-0.69%)
Aug 25, 2020 2.930 2.930 2.850 2.900 29,219 -0.04(-1.36%)
Aug 24, 2020 2.940 2.950 2.920 2.940 11,024 +0.00(+0.00%)
Aug 21, 2020 2.970 2.970 2.920 2.940 16,600 -0.08(-2.65%)
Aug 20, 2020 3.000 3.020 2.980 3.020 5,787 +0.02(+0.67%)
Aug 19, 2020 2.960 3.000 2.935 3.000 31,328 +0.03(+1.01%)
Aug 18, 2020 3.050 3.050 2.960 2.970 11,162 -0.06(-1.98%)
Aug 17, 2020 3.010 3.050 3.010 3.030 11,656 -0.01(-0.33%)
Aug 14, 2020 3.040 3.050 2.980 3.040 7,500 +0.00(+0.00%)
Aug 13, 2020 2.970 3.040 2.970 3.040 4,875 +0.06(+2.01%)
Aug 12, 2020 3.040 3.040 2.950 2.980 18,968 -0.03(-1.00%)
Aug 11, 2020 3.100 3.140 3.010 3.010 26,272 -0.07(-2.27%)
Aug 10, 2020 3.059 3.113 3.059 3.080 18,502 +0.06(+1.99%)
Aug 07, 2020 3.106 3.106 3.000 3.020 13,200 -0.08(-2.58%)
Aug 06, 2020 3.110 3.140 3.080 3.100 26,360 -0.05(-1.59%)
Aug 05, 2020 3.180 3.190 3.110 3.150 28,721 +0.01(+0.32%)
Aug 04, 2020 3.030 3.190 3.020 3.140 43,932 +0.09(+2.95%)
Aug 03, 2020 2.960 3.050 2.957 3.050 25,818 +0.09(+3.04%)
Jul 31, 2020 2.990 2.990 2.950 2.960 13,900 +0.01(+0.34%)
Jul 30, 2020 3.000 3.000 2.950 2.950 8,818 -0.07(-2.32%)
Jul 29, 2020 2.950 3.030 2.940 3.020 26,683 +0.07(+2.37%)
Jul 28, 2020 2.950 3.030 2.940 2.950 22,744 +0.02(+0.68%)
Jul 27, 2020 2.970 3.010 2.930 2.930 20,319 -0.02(-0.68%)
Jul 24, 2020 3.010 3.040 2.950 2.950 11,900 -0.06(-1.99%)
Jul 23, 2020 3.110 3.170 3.000 3.010 34,508 -0.08(-2.59%)
Jul 22, 2020 3.050 3.130 3.050 3.090 6,386 -0.01(-0.45%)
Jul 21, 2020 3.090 3.170 3.080 3.104 33,709 -0.01(-0.19%)
Jul 20, 2020 3.100 3.170 3.070 3.110 7,004 +0.01(+0.32%)
Jul 17, 2020 3.051 3.110 3.051 3.100 6,500 -0.01(-0.32%)
Jul 16, 2020 3.150 3.185 3.085 3.110 10,623 -0.05(-1.58%)
Jul 15, 2020 3.060 3.179 3.060 3.160 10,554 +0.10(+3.27%)
Jul 14, 2020 2.950 3.100 2.920 3.060 32,263 +0.14(+4.79%)
Jul 13, 2020 3.070 3.090 2.920 2.920 45,177 -0.15(-4.89%)
Jul 10, 2020 3.100 3.220 3.010 3.070 47,900 -0.04(-1.29%)
Jul 09, 2020 3.140 3.190 3.030 3.110 17,475 -0.02(-0.64%)
Jul 08, 2020 3.100 3.170 3.100 3.130 11,903 -0.06(-1.88%)
Jul 07, 2020 3.290 3.290 3.040 3.190 69,053 -0.02(-0.62%)
Jul 06, 2020 3.110 3.830 3.110 3.210 199,203 +0.12(+3.88%)
Jul 02, 2020 3.010 3.110 3.010 3.090 31,400 +0.09(+3.00%)
Jul 01, 2020 3.070 3.180 3.000 3.000 14,591 -0.07(-2.28%)
Jun 30, 2020 2.960 3.070 2.960 3.070 20,183 +0.11(+3.72%)
Jun 29, 2020 3.180 3.220 2.960 2.960 63,298 -0.13(-4.21%)
Jun 26, 2020 2.970 3.110 2.940 3.090 58,600 +0.11(+3.87%)
Jun 25, 2020 3.016 3.080 2.920 2.975 42,402 -0.00(-0.17%)
Jun 24, 2020 3.000 3.030 2.980 2.980 40,935 -0.02(-0.67%)
Jun 23, 2020 3.100 3.100 2.990 3.000 44,243 +0.01(+0.33%)
Jun 22, 2020 3.020 3.130 2.986 2.990 44,042 -0.06(-1.97%)
Jun 19, 2020 3.040 3.083 3.000 3.050 26,600 +0.02(+0.66%)
Jun 18, 2020 3.010 3.070 3.000 3.030 20,722 +0.01(+0.33%)
Jun 17, 2020 3.050 3.090 3.000 3.020 17,955 -0.03(-0.98%)
Jun 16, 2020 3.340 3.413 3.050 3.050 32,341 -0.01(-0.33%)
Jun 15, 2020 3.120 3.120 2.990 3.060 37,670 -0.06(-1.92%)
Jun 12, 2020 3.030 3.122 3.030 3.120 8,700 +0.12(+4.00%)
Jun 11, 2020 3.200 3.200 2.960 3.000 93,114 -0.33(-9.91%)
Jun 10, 2020 3.330 3.350 3.250 3.330 26,929 +0.03(+0.91%)
Jun 09, 2020 3.460 3.480 3.100 3.300 102,612 -0.10(-2.94%)
Jun 08, 2020 3.240 3.440 3.150 3.400 154,546 +0.26(+8.28%)
Jun 05, 2020 3.060 3.240 3.020 3.140 117,100 +0.12(+3.97%)
Jun 04, 2020 3.000 3.060 2.960 3.020 33,702 +0.03(+1.00%)
Jun 03, 2020 3.030 3.030 2.890 2.990 53,287 +0.00(+0.00%)
Jun 02, 2020 3.030 3.030 2.980 2.990 42,624 -0.01(-0.33%)
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.