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 (%)
May 31, 2016 6.751 7.119 6.681 6.880 160,802 +0.11(+1.62%)
May 27, 2016 6.741 6.771 6.771 6.771 46,971 +0.01(+0.15%)
May 26, 2016 6.830 6.940 6.671 6.761 101,220 +0.00(+0.00%)
May 25, 2016 6.651 6.860 6.562 6.761 53,544 +0.12(+1.80%)
May 24, 2016 6.801 6.960 6.443 6.641 50,158 +0.19(+2.93%)
May 23, 2016 6.631 6.880 6.453 6.453 65,504 -0.19(-2.84%)
May 20, 2016 6.313 6.731 6.313 6.641 61,801 +0.31(+4.87%)
May 19, 2016 6.443 6.751 6.303 6.333 73,210 -0.11(-1.70%)
May 18, 2016 6.860 7.178 6.373 6.443 48,328 -0.25(-3.71%)
May 17, 2016 6.711 6.890 6.552 6.691 71,801 +0.00(+0.00%)
May 16, 2016 6.830 7.069 6.721 6.691 126,509 -0.09(-1.32%)
May 13, 2016 7.089 7.327 6.731 6.781 96,985 -0.34(-4.75%)
May 12, 2016 6.651 7.238 6.622 7.119 85,419 +0.47(+7.03%)
May 11, 2016 6.751 7.039 6.622 6.651 39,437 -0.07(-1.04%)
May 10, 2016 6.890 6.810 6.522 6.721 111,598 -0.08(-1.17%)
May 09, 2016 7.049 7.128 6.701 6.801 97,369 -0.28(-3.93%)
May 06, 2016 7.267 7.267 6.999 7.078 139,296 +0.01(+0.14%)
May 05, 2016 7.307 7.307 7.047 7.069 100,716 -0.18(-2.47%)
May 04, 2016 7.208 7.466 7.118 7.247 81,351 -0.02(-0.27%)
May 03, 2016 7.853 7.853 6.999 7.267 110,231 -0.21(-2.79%)
May 02, 2016 7.505 7.545 7.297 7.476 91,884 +0.02(+0.27%)
Apr 29, 2016 7.337 8.081 7.337 7.456 217,480 +0.35(+4.89%)
Apr 28, 2016 7.366 7.366 6.840 7.108 93,835 -0.33(-4.41%)
Apr 27, 2016 7.783 7.783 7.356 7.436 59,293 -0.07(-0.93%)
Apr 26, 2016 7.634 7.634 7.396 7.505 93,047 -0.19(-2.45%)
Apr 25, 2016 7.644 7.803 7.366 7.694 74,890 -0.03(-0.39%)
Apr 22, 2016 7.605 7.853 7.605 7.724 63,474 +0.15(+1.97%)
Apr 21, 2016 7.674 7.714 7.486 7.575 33,975 -0.05(-0.65%)
Apr 20, 2016 7.605 7.912 7.579 7.625 52,981 -0.10(-1.29%)
Apr 19, 2016 7.843 8.075 7.694 7.724 28,334 -0.06(-0.77%)
Apr 18, 2016 7.456 7.912 7.065 7.783 41,323 +0.24(+3.16%)
Apr 15, 2016 7.565 7.654 7.386 7.545 30,984 -0.02(-0.26%)
Apr 14, 2016 7.704 7.704 7.515 7.565 52,329 -0.31(-3.91%)
Apr 13, 2016 7.823 8.002 7.694 7.873 51,635 +0.09(+1.15%)
Apr 12, 2016 7.763 8.190 7.634 7.783 80,690 -0.04(-0.51%)
Apr 11, 2016 7.644 7.902 7.644 7.823 88,121 +0.16(+2.07%)
Apr 08, 2016 7.615 7.800 7.456 7.664 99,680 +0.19(+2.52%)
Apr 07, 2016 7.545 7.809 7.446 7.476 240,150 -0.10(-1.31%)
Apr 06, 2016 7.754 7.754 7.446 7.575 46,119 +0.11(+1.46%)
Apr 05, 2016 7.605 7.704 7.456 7.466 133,038 -0.23(-2.97%)
Apr 04, 2016 7.625 7.962 7.486 7.694 66,251 -0.01(-0.13%)
Apr 01, 2016 7.565 7.734 7.456 7.704 78,648 -0.09(-1.15%)
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%)
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.