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

Gulf Island Fab (NQ: GIFI )

6.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2016 7.883 8.340 7.773 7.793 52,503 +0.00(+0.00%)
Mar 30, 2016 7.763 7.883 7.644 7.793 91,415 +0.07(+0.90%)
Mar 29, 2016 7.664 7.773 7.347 7.724 99,779 -0.06(-0.77%)
Mar 28, 2016 7.763 7.833 7.585 7.783 124,689 +0.00(+0.00%)
Mar 24, 2016 7.992 7.783 7.783 7.783 99,720 -0.31(-3.80%)
Mar 23, 2016 8.032 8.260 7.987 8.091 139,613 -0.03(-0.37%)
Mar 22, 2016 8.220 8.310 8.022 8.121 44,937 -0.20(-2.39%)
Mar 21, 2016 8.290 8.369 8.131 8.319 54,748 -0.04(-0.48%)
Mar 18, 2016 8.270 8.970 7.893 8.359 119,558 +0.14(+1.69%)
Mar 17, 2016 8.369 8.627 8.151 8.220 83,834 -0.19(-2.24%)
Mar 16, 2016 8.161 8.647 8.141 8.409 70,120 +0.12(+1.44%)
Mar 15, 2016 8.538 8.587 8.041 8.290 84,470 -0.36(-4.13%)
Mar 14, 2016 8.607 9.024 8.459 8.647 69,821 -0.09(-1.02%)
Mar 11, 2016 8.687 9.491 8.587 8.736 55,323 +0.08(+0.92%)
Mar 10, 2016 8.875 9.034 8.627 8.657 35,601 -0.22(-2.46%)
Mar 09, 2016 9.014 9.878 8.687 8.875 46,310 -0.08(-0.89%)
Mar 08, 2016 9.421 9.908 8.935 8.955 83,036 -0.57(-5.94%)
Mar 07, 2016 8.807 9.531 8.787 9.521 156,214 +0.65(+7.38%)
Mar 04, 2016 9.263 9.461 8.787 8.866 110,136 -0.43(-4.59%)
Mar 03, 2016 9.213 9.412 9.005 9.293 48,460 +0.06(+0.64%)
Mar 02, 2016 8.945 9.258 8.866 9.233 83,642 +0.20(+2.20%)
Mar 01, 2016 8.797 9.471 8.797 9.035 89,712 +0.20(+2.24%)
Feb 29, 2016 8.598 8.990 8.489 8.836 199,835 +0.21(+2.41%)
Feb 26, 2016 8.727 9.020 7.716 8.628 227,765 -0.34(-3.76%)
Feb 25, 2016 9.005 9.521 8.822 8.965 75,471 -0.03(-0.33%)
Feb 24, 2016 8.737 9.151 8.410 8.995 136,523 +0.13(+1.45%)
Feb 23, 2016 9.511 9.868 8.797 8.866 79,424 -0.61(-6.49%)
Feb 22, 2016 9.144 9.858 9.144 9.481 51,879 +0.50(+5.52%)
Feb 19, 2016 8.737 9.094 8.658 8.985 45,555 +0.19(+2.14%)
Feb 18, 2016 8.906 8.906 8.479 8.797 43,005 +0.04(+0.45%)
Feb 17, 2016 8.648 9.050 8.251 8.757 33,041 +0.22(+2.56%)
Feb 16, 2016 8.896 8.896 8.306 8.539 21,883 -0.26(-2.93%)
Feb 12, 2016 8.678 8.797 8.797 8.797 38,215 +0.16(+1.84%)
Feb 11, 2016 8.251 8.797 8.251 8.638 52,374 -0.06(-0.68%)
Feb 10, 2016 8.638 8.975 8.291 8.698 59,151 +0.06(+0.69%)
Feb 09, 2016 9.015 9.293 8.339 8.638 78,233 -0.48(-5.22%)
Feb 08, 2016 8.866 9.600 8.529 9.114 61,738 +0.14(+1.55%)
Feb 05, 2016 9.174 9.560 8.663 8.975 70,526 -0.18(-1.95%)
Feb 04, 2016 8.797 9.580 8.524 9.154 58,863 +0.45(+5.13%)
Feb 03, 2016 8.737 8.817 8.588 8.707 90,290 -0.01(-0.11%)
Feb 02, 2016 8.866 9.243 8.618 8.717 209,952 -0.30(-3.30%)
Feb 01, 2016 8.638 9.203 8.479 9.015 118,788 +0.37(+4.24%)
Jan 29, 2016 8.628 8.856 8.450 8.648 144,946 -0.02(-0.23%)
Jan 28, 2016 8.717 9.104 8.638 8.668 47,555 +0.16(+1.86%)
Jan 27, 2016 8.360 8.757 8.341 8.509 61,020 +0.03(+0.35%)
Jan 26, 2016 8.469 8.579 8.281 8.479 49,433 +0.05(+0.59%)
Jan 25, 2016 8.043 8.509 8.043 8.430 40,279 +0.29(+3.53%)
Jan 22, 2016 8.331 8.450 7.884 8.142 42,383 +0.00(+0.00%)
Jan 21, 2016 7.745 8.261 7.745 8.142 52,853 +0.39(+4.99%)
Jan 20, 2016 8.202 8.281 7.736 7.755 75,390 -0.58(-6.90%)
Jan 19, 2016 8.430 8.499 7.785 8.331 114,357 -0.08(-0.94%)
Jan 15, 2016 8.400 8.410 8.410 8.410 34,787 -0.26(-2.97%)
Jan 14, 2016 8.588 8.896 8.301 8.668 56,128 +0.10(+1.16%)
Jan 13, 2016 8.846 9.248 8.559 8.569 26,409 -0.17(-1.93%)
Jan 12, 2016 8.926 9.065 8.618 8.737 43,190 -0.11(-1.23%)
Jan 11, 2016 8.866 9.074 8.588 8.846 56,089 +0.07(+0.79%)
Jan 08, 2016 9.144 9.243 8.569 8.777 220,728 -0.38(-4.12%)
Jan 07, 2016 8.826 9.382 8.539 9.154 97,293 +0.30(+3.36%)
Jan 06, 2016 9.521 9.521 8.787 8.856 72,162 -0.74(-7.75%)
Jan 05, 2016 10.32 10.34 9.590 9.600 64,300 -0.53(-5.19%)
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.