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

Gulf Island Fab (NQ: GIFI )

6.520 -0.350 (-5.09%)
Streaming Delayed Price Updated: 1:43 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 (%)
Sep 30, 2019 5.530 5.530 5.255 5.350 207,338 -0.24(-4.29%)
Sep 27, 2019 4.860 5.590 4.820 5.590 739,100 -0.07(-1.24%)
Sep 26, 2019 5.800 5.800 5.600 5.660 36,836 -0.06(-1.05%)
Sep 25, 2019 5.750 5.850 5.630 5.720 37,296 -0.01(-0.17%)
Sep 24, 2019 5.840 5.870 5.700 5.730 60,451 -0.07(-1.21%)
Sep 23, 2019 5.730 5.900 5.710 5.800 26,606 +0.03(+0.52%)
Sep 20, 2019 5.850 5.900 5.710 5.770 267,200 -0.08(-1.37%)
Sep 19, 2019 5.970 6.030 5.815 5.850 50,403 -0.15(-2.50%)
Sep 18, 2019 6.110 6.220 5.950 6.000 71,069 -0.18(-2.91%)
Sep 17, 2019 6.180 6.250 6.050 6.180 30,946 -0.05(-0.80%)
Sep 16, 2019 6.250 6.330 6.120 6.230 36,471 +0.05(+0.81%)
Sep 13, 2019 6.300 6.300 6.060 6.180 21,500 -0.06(-0.96%)
Sep 12, 2019 6.300 6.350 6.170 6.240 42,817 -0.08(-1.27%)
Sep 11, 2019 6.220 6.390 6.120 6.320 28,895 +0.19(+3.10%)
Sep 10, 2019 6.280 6.280 5.950 6.130 33,854 +0.08(+1.32%)
Sep 09, 2019 6.200 6.290 5.880 6.050 59,710 -0.14(-2.26%)
Sep 06, 2019 6.180 6.270 6.150 6.190 39,800 +0.06(+0.98%)
Sep 05, 2019 6.080 6.170 5.920 6.130 126,276 +0.05(+0.82%)
Sep 04, 2019 6.060 6.300 6.010 6.080 65,016 +0.00(+0.00%)
Sep 03, 2019 6.350 6.361 6.080 6.080 41,507 -0.25(-3.95%)
Aug 30, 2019 6.130 6.380 6.000 6.330 64,700 +0.25(+4.11%)
Aug 29, 2019 6.020 6.640 5.980 6.080 76,247 +0.07(+1.16%)
Aug 28, 2019 6.300 6.520 6.010 6.010 52,286 -0.26(-4.15%)
Aug 27, 2019 6.480 6.550 6.170 6.270 70,679 -0.20(-3.09%)
Aug 26, 2019 6.590 6.590 6.430 6.470 46,207 -0.07(-1.07%)
Aug 23, 2019 6.560 6.740 6.480 6.540 15,600 -0.11(-1.65%)
Aug 22, 2019 6.880 6.900 6.640 6.650 29,110 -0.04(-0.60%)
Aug 21, 2019 6.800 6.800 6.600 6.690 15,314 +0.14(+2.14%)
Aug 20, 2019 6.540 6.880 6.470 6.550 102,940 +0.04(+0.61%)
Aug 19, 2019 6.830 6.950 6.510 6.510 22,251 -0.04(-0.61%)
Aug 16, 2019 6.820 6.820 6.500 6.550 24,300 +0.05(+0.77%)
Aug 15, 2019 6.620 6.810 6.462 6.500 34,294 -0.15(-2.26%)
Aug 14, 2019 6.800 6.850 6.620 6.650 23,253 -0.24(-3.48%)
Aug 13, 2019 6.680 6.970 6.651 6.890 16,210 +0.16(+2.38%)
Aug 12, 2019 6.850 6.880 6.600 6.730 23,688 -0.09(-1.32%)
Aug 09, 2019 6.750 7.080 6.750 6.820 56,700 -0.17(-2.43%)
Aug 08, 2019 7.070 7.070 6.990 6.990 18,219 -0.01(-0.14%)
Aug 07, 2019 6.970 7.100 6.840 7.000 18,946 +0.01(+0.14%)
Aug 06, 2019 6.700 7.170 6.599 6.990 14,116 +0.19(+2.79%)
Aug 05, 2019 6.890 7.035 6.790 6.800 25,136 -0.19(-2.72%)
Aug 02, 2019 7.140 7.180 6.980 6.990 28,100 -0.21(-2.92%)
Aug 01, 2019 7.190 7.200 7.070 7.200 26,969 +0.04(+0.56%)
Jul 31, 2019 7.420 7.420 7.090 7.160 30,518 +0.17(+2.43%)
Jul 30, 2019 6.780 7.045 6.760 6.990 10,856 +0.23(+3.40%)
Jul 29, 2019 7.000 7.080 6.730 6.760 21,719 -0.17(-2.45%)
Jul 26, 2019 7.070 7.120 6.930 6.930 15,600 -0.10(-1.42%)
Jul 25, 2019 7.140 7.295 7.030 7.030 9,295 -0.22(-3.03%)
Jul 24, 2019 7.270 7.350 7.230 7.250 10,823 -0.01(-0.14%)
Jul 23, 2019 7.210 7.370 7.090 7.260 15,461 +0.08(+1.11%)
Jul 22, 2019 7.030 7.200 7.030 7.180 23,739 +0.13(+1.84%)
Jul 19, 2019 6.750 7.177 6.750 7.050 21,800 +0.11(+1.59%)
Jul 18, 2019 7.300 7.300 6.895 6.940 14,203 -0.04(-0.57%)
Jul 17, 2019 7.280 7.340 6.970 6.980 16,365 -0.23(-3.19%)
Jul 16, 2019 7.080 7.303 6.920 7.210 29,049 +0.34(+4.95%)
Jul 15, 2019 7.319 7.319 6.750 6.870 44,426 -0.08(-1.15%)
Jul 12, 2019 6.870 7.000 6.870 6.950 23,100 +0.02(+0.29%)
Jul 11, 2019 6.860 7.000 6.800 6.930 28,322 +0.08(+1.17%)
Jul 10, 2019 6.850 6.990 6.800 6.850 41,393 +0.01(+0.15%)
Jul 09, 2019 6.880 6.930 6.690 6.840 219,763 -0.10(-1.44%)
Jul 08, 2019 6.950 6.950 6.845 6.940 11,956 +0.06(+0.87%)
Jul 05, 2019 6.950 7.000 6.800 6.880 7,400 -0.07(-1.01%)
Jul 03, 2019 7.070 7.080 6.880 6.950 5,600 -0.10(-1.42%)
Jul 02, 2019 7.150 7.150 6.931 7.050 41,975 -0.09(-1.26%)
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.