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

Gulf Island Fab (NQ: GIFI )

6.760 -0.200 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2016 11.86 11.86 11.86 0 -0.25(-2.06%)
Dec 29, 2016 12.41 12.57 11.86 12.11 34,275 -0.35(-2.80%)
Dec 28, 2016 11.91 12.46 11.81 12.46 66,125 +0.40(+3.31%)
Dec 27, 2016 11.66 12.46 11.11 12.06 74,508 +0.20(+1.68%)
Dec 23, 2016 11.86 11.86 11.86 0 -0.70(-5.56%)
Dec 22, 2016 12.21 12.70 12.01 12.55 38,107 +0.30(+2.44%)
Dec 21, 2016 12.50 12.80 12.26 12.26 31,985 -0.25(-1.99%)
Dec 20, 2016 12.50 12.80 12.36 12.50 68,126 +0.15(+1.21%)
Dec 19, 2016 11.61 12.46 11.61 12.36 84,681 +0.90(+7.83%)
Dec 16, 2016 12.26 12.36 11.36 11.46 427,701 -0.75(-6.12%)
Dec 15, 2016 12.16 12.26 11.81 12.21 43,204 +0.05(+0.41%)
Dec 14, 2016 12.23 12.41 12.11 12.16 41,531 -0.15(-1.21%)
Dec 13, 2016 12.36 12.43 11.86 12.31 51,476 -0.20(-1.59%)
Dec 12, 2016 12.41 12.60 11.96 12.50 44,752 +0.10(+0.80%)
Dec 09, 2016 12.60 12.60 12.18 12.41 32,451 +0.10(+0.81%)
Dec 08, 2016 12.70 12.70 12.01 12.31 63,080 -0.40(-3.14%)
Dec 07, 2016 11.81 12.70 11.81 12.70 42,411 +0.75(+6.25%)
Dec 06, 2016 11.76 12.14 11.76 11.96 143,337 +0.15(+1.27%)
Dec 05, 2016 11.86 11.86 11.71 11.81 54,738 +0.10(+0.85%)
Dec 02, 2016 11.41 11.76 11.22 11.71 33,669 +0.40(+3.52%)
Dec 01, 2016 11.81 11.88 11.11 11.31 59,205 -0.50(-4.22%)
Nov 30, 2016 11.81 11.86 11.61 11.81 102,848 +0.25(+2.16%)
Nov 29, 2016 11.11 11.71 11.11 11.56 43,328 +0.10(+0.87%)
Nov 28, 2016 11.36 11.61 10.96 11.46 44,691 +0.15(+1.32%)
Nov 25, 2016 10.66 11.36 10.66 11.31 8,257 +0.70(+6.57%)
Nov 23, 2016 10.61 10.61 10.61 0 -0.25(-2.29%)
Nov 22, 2016 10.86 10.96 10.51 10.86 24,968 -0.10(-0.91%)
Nov 21, 2016 10.56 10.96 10.56 10.96 40,873 +0.50(+4.76%)
Nov 18, 2016 10.21 10.46 10.16 10.46 46,899 +0.25(+2.44%)
Nov 17, 2016 10.21 10.21 10.15 10.21 41,327 +0.00(+0.00%)
Nov 16, 2016 10.21 10.21 10.16 10.21 80,200 +0.00(+0.00%)
Nov 15, 2016 10.21 10.21 10.16 10.21 59,800 +0.05(+0.49%)
Nov 14, 2016 10.21 10.26 10.11 10.16 23,769 +0.05(+0.49%)
Nov 11, 2016 10.01 10.21 9.864 10.11 51,993 -0.05(-0.49%)
Nov 10, 2016 9.416 10.21 9.416 10.16 69,674 +0.70(+7.37%)
Nov 09, 2016 9.665 9.815 9.267 9.466 16,518 -0.10(-1.04%)
Nov 08, 2016 9.516 9.914 9.416 9.565 58,387 +0.06(+0.63%)
Nov 07, 2016 9.755 9.904 9.356 9.506 96,356 -0.15(-1.55%)
Nov 04, 2016 9.705 9.829 9.257 9.655 41,771 +0.00(+0.00%)
Nov 03, 2016 10.15 10.20 9.655 9.655 28,012 -0.50(-4.90%)
Nov 02, 2016 10.00 10.15 9.565 10.15 23,071 +0.00(+0.00%)
Nov 01, 2016 9.904 10.25 9.615 10.15 62,543 +0.20(+2.00%)
Oct 31, 2016 9.605 9.954 9.506 9.954 50,999 +0.20(+2.04%)
Oct 28, 2016 9.257 9.844 9.257 9.755 30,775 +0.40(+4.26%)
Oct 27, 2016 9.844 9.844 9.307 9.356 20,546 -0.44(-4.47%)
Oct 26, 2016 9.904 9.973 9.227 9.794 45,675 -0.23(-2.28%)
Oct 25, 2016 10.21 10.75 9.759 10.02 40,140 -0.17(-1.66%)
Oct 24, 2016 10.16 10.24 9.964 10.19 53,534 -0.01(-0.10%)
Oct 21, 2016 10.26 10.45 10.12 10.20 18,777 -0.06(-0.58%)
Oct 20, 2016 10.28 10.45 10.11 10.26 19,509 +0.11(+1.08%)
Oct 19, 2016 10.11 10.32 10.10 10.15 27,379 +0.05(+0.49%)
Oct 18, 2016 10.15 10.22 9.993 10.10 31,390 -0.08(-0.78%)
Oct 17, 2016 10.05 10.28 9.964 10.18 20,285 +0.05(+0.49%)
Oct 14, 2016 10.20 10.23 9.954 10.13 36,789 -0.04(-0.39%)
Oct 13, 2016 10.01 10.30 9.924 10.17 22,297 +0.11(+1.09%)
Oct 12, 2016 10.01 10.32 9.973 10.06 25,037 -0.03(-0.30%)
Oct 11, 2016 9.914 10.18 9.914 10.09 17,698 +0.19(+1.91%)
Oct 10, 2016 9.605 9.983 9.605 9.904 17,080 +0.29(+3.00%)
Oct 07, 2016 9.526 9.640 9.436 9.615 15,263 +0.05(+0.52%)
Oct 06, 2016 9.685 9.685 9.555 9.565 9,370 +0.01(+0.10%)
Oct 05, 2016 9.327 9.685 9.307 9.555 38,450 +0.35(+3.78%)
Oct 04, 2016 9.376 9.376 9.157 9.207 17,165 -0.16(-1.70%)
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.