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

Gulf Island Fab (NQ: GIFI )

6.750 +0.050 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 5.020 5.050 4.900 4.950 14,868 +0.06(+1.23%)
Feb 28, 2024 4.800 5.148 4.680 4.890 42,813 +0.20(+4.26%)
Feb 27, 2024 4.600 4.880 4.600 4.690 16,968 +0.17(+3.76%)
Feb 26, 2024 4.370 4.630 4.370 4.520 9,948 +0.11(+2.61%)
Feb 23, 2024 4.310 4.550 4.310 4.405 16,168 +0.12(+2.68%)
Feb 22, 2024 4.420 4.510 4.180 4.290 30,542 -0.20(-4.45%)
Feb 21, 2024 4.490 4.580 4.451 4.490 30,209 +0.04(+0.90%)
Feb 20, 2024 4.460 4.580 4.430 4.450 28,264 -0.10(-2.20%)
Feb 16, 2024 4.610 4.640 4.529 4.550 5,360 -0.08(-1.73%)
Feb 15, 2024 4.710 4.760 4.530 4.630 7,455 +0.03(+0.65%)
Feb 14, 2024 4.876 4.876 4.580 4.600 13,239 +0.05(+1.10%)
Feb 13, 2024 4.680 4.760 4.550 4.550 32,226 -0.11(-2.36%)
Feb 12, 2024 4.630 4.900 4.630 4.660 15,065 -0.03(-0.64%)
Feb 09, 2024 4.521 4.690 4.521 4.690 6,582 +0.19(+4.22%)
Feb 08, 2024 4.522 4.604 4.500 4.500 18,289 -0.01(-0.22%)
Feb 07, 2024 4.650 4.680 4.510 4.510 10,011 -0.18(-3.84%)
Feb 06, 2024 4.660 4.750 4.510 4.690 27,011 +0.09(+1.96%)
Feb 05, 2024 4.540 4.610 4.500 4.600 19,573 +0.03(+0.66%)
Feb 02, 2024 4.530 4.610 4.500 4.570 30,370 -0.01(-0.22%)
Feb 01, 2024 4.520 4.580 4.490 4.580 14,600 +0.08(+1.78%)
Jan 31, 2024 4.630 4.890 4.470 4.500 22,605 -0.08(-1.75%)
Jan 30, 2024 4.580 4.610 4.470 4.580 12,263 -0.04(-0.87%)
Jan 29, 2024 4.680 4.938 4.580 4.620 14,810 -0.05(-1.07%)
Jan 26, 2024 4.690 4.690 4.548 4.670 14,976 -0.02(-0.43%)
Jan 25, 2024 4.500 4.690 4.484 4.690 10,683 +0.18(+3.99%)
Jan 24, 2024 4.600 4.720 4.500 4.510 19,776 -0.06(-1.31%)
Jan 23, 2024 4.400 4.706 4.400 4.570 69,388 +0.13(+2.93%)
Jan 22, 2024 4.410 4.500 4.410 4.440 12,550 +0.03(+0.68%)
Jan 19, 2024 4.440 4.480 4.270 4.410 11,733 +0.01(+0.23%)
Jan 18, 2024 4.400 4.479 4.400 4.400 16,284 +0.00(+0.00%)
Jan 17, 2024 4.570 4.740 4.360 4.400 41,068 -0.19(-4.14%)
Jan 16, 2024 4.800 4.770 4.540 4.590 9,146 -0.19(-3.97%)
Jan 12, 2024 4.630 4.790 4.500 4.780 35,673 +0.28(+6.22%)
Jan 11, 2024 4.660 4.660 4.500 4.500 23,927 -0.09(-1.96%)
Jan 10, 2024 4.720 4.720 4.580 4.590 12,195 -0.07(-1.50%)
Jan 09, 2024 4.650 4.710 4.610 4.660 13,145 -0.04(-0.85%)
Jan 08, 2024 4.590 4.765 4.500 4.700 26,388 +0.05(+1.08%)
Jan 05, 2024 4.560 4.740 4.560 4.650 34,331 +0.05(+1.09%)
Jan 04, 2024 4.500 4.670 4.360 4.600 64,433 +0.20(+4.55%)
Jan 03, 2024 4.360 4.480 4.250 4.400 26,018 +0.04(+0.92%)
Jan 02, 2024 4.310 4.365 4.260 4.360 18,436 +0.03(+0.69%)
Dec 29, 2023 4.340 4.491 4.260 4.330 39,763 -0.01(-0.23%)
Dec 28, 2023 4.500 4.543 4.330 4.340 40,869 -0.16(-3.56%)
Dec 27, 2023 4.290 4.500 4.290 4.500 43,240 +0.21(+4.90%)
Dec 26, 2023 4.270 4.290 4.200 4.290 22,102 +0.05(+1.18%)
Dec 22, 2023 4.240 4.280 4.235 4.240 7,310 +0.00(+0.00%)
Dec 21, 2023 4.230 4.240 4.200 4.240 5,712 +0.01(+0.24%)
Dec 20, 2023 4.240 4.279 4.200 4.230 23,009 +0.02(+0.48%)
Dec 19, 2023 4.160 4.270 4.160 4.210 12,710 +0.06(+1.45%)
Dec 18, 2023 4.180 4.220 4.130 4.150 9,643 +0.04(+0.97%)
Dec 15, 2023 4.220 4.250 4.100 4.110 23,057 -0.10(-2.43%)
Dec 14, 2023 4.230 4.280 4.206 4.212 7,854 +0.03(+0.78%)
Dec 13, 2023 4.200 4.250 4.170 4.180 13,565 -0.02(-0.48%)
Dec 12, 2023 4.310 4.310 4.170 4.200 12,922 -0.06(-1.41%)
Dec 11, 2023 4.240 4.280 4.180 4.260 24,306 +0.02(+0.47%)
Dec 08, 2023 4.200 4.240 4.120 4.240 14,666 +0.08(+1.92%)
Dec 07, 2023 4.220 4.290 4.150 4.160 15,915 +0.01(+0.24%)
Dec 06, 2023 4.070 4.340 4.070 4.150 38,838 +0.08(+1.97%)
Dec 05, 2023 4.150 4.310 4.070 4.070 34,651 -0.08(-1.93%)
Dec 04, 2023 4.500 4.500 4.105 4.150 44,079 -0.18(-4.16%)
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.