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 (%)
Sep 30, 2022 3.910 4.200 3.900 4.170 43,306 +0.17(+4.25%)
Sep 29, 2022 3.989 4.000 3.928 4.000 6,036 -0.03(-0.74%)
Sep 28, 2022 3.830 4.080 3.830 4.030 19,498 +0.10(+2.54%)
Sep 27, 2022 3.950 3.950 3.850 3.930 7,464 +0.02(+0.51%)
Sep 26, 2022 3.860 3.966 3.860 3.910 13,790 -0.01(-0.26%)
Sep 23, 2022 4.005 4.010 3.897 3.920 24,821 -0.11(-2.68%)
Sep 22, 2022 4.140 4.140 4.004 4.028 25,546 -0.14(-3.40%)
Sep 21, 2022 4.040 4.170 4.040 4.170 6,519 +0.01(+0.24%)
Sep 20, 2022 4.110 4.160 4.060 4.160 19,007 -0.05(-1.19%)
Sep 19, 2022 4.230 4.230 4.110 4.210 2,646 -0.04(-0.94%)
Sep 16, 2022 4.170 4.250 4.110 4.250 32,492 +0.03(+0.71%)
Sep 15, 2022 4.190 4.240 4.170 4.220 3,563 -0.02(-0.47%)
Sep 14, 2022 4.180 4.330 4.180 4.240 22,845 -0.06(-1.40%)
Sep 13, 2022 4.120 4.340 4.110 4.300 39,049 +0.11(+2.63%)
Sep 12, 2022 4.300 4.310 4.180 4.190 14,563 -0.11(-2.56%)
Sep 09, 2022 4.110 4.340 4.020 4.300 69,866 +0.33(+8.31%)
Sep 08, 2022 3.950 3.980 3.930 3.970 15,298 +0.01(+0.25%)
Sep 07, 2022 3.950 4.019 3.950 3.960 12,929 +0.01(+0.25%)
Sep 06, 2022 4.030 4.065 3.950 3.950 15,513 -0.08(-1.99%)
Sep 02, 2022 4.040 4.050 3.960 4.030 10,945 +0.08(+2.03%)
Sep 01, 2022 4.010 4.019 3.950 3.950 9,661 -0.12(-2.95%)
Aug 31, 2022 4.010 4.110 3.980 4.070 15,381 +0.06(+1.50%)
Aug 30, 2022 4.000 4.100 4.000 4.010 9,621 -0.10(-2.43%)
Aug 29, 2022 4.140 4.180 4.050 4.110 16,953 +0.05(+1.23%)
Aug 26, 2022 4.330 4.330 3.970 4.060 29,130 -0.21(-4.92%)
Aug 25, 2022 4.170 4.310 4.120 4.270 30,756 -0.01(-0.23%)
Aug 24, 2022 4.020 4.350 3.960 4.280 67,337 +0.34(+8.63%)
Aug 23, 2022 3.900 4.040 3.900 3.940 18,359 +0.01(+0.25%)
Aug 22, 2022 3.950 4.030 3.920 3.930 17,322 -0.03(-0.76%)
Aug 19, 2022 3.950 4.000 3.800 3.960 27,473 -0.06(-1.49%)
Aug 18, 2022 3.990 4.040 3.950 4.020 40,853 +0.05(+1.26%)
Aug 17, 2022 3.950 4.135 3.950 3.970 56,440 +0.03(+0.76%)
Aug 16, 2022 3.850 3.950 3.850 3.940 45,571 +0.15(+3.96%)
Aug 15, 2022 3.800 3.860 3.710 3.790 41,735 +0.02(+0.53%)
Aug 12, 2022 3.830 3.840 3.660 3.770 151,602 -0.12(-3.08%)
Aug 11, 2022 4.090 4.090 3.830 3.890 35,529 -0.09(-2.26%)
Aug 10, 2022 3.500 4.003 3.420 3.980 227,073 +0.73(+22.46%)
Aug 09, 2022 3.250 3.280 3.240 3.250 11,482 -0.02(-0.61%)
Aug 08, 2022 3.230 3.270 3.230 3.270 6,953 +0.09(+2.83%)
Aug 05, 2022 3.170 3.209 3.170 3.180 11,182 +0.01(+0.32%)
Aug 04, 2022 3.220 3.220 3.130 3.170 6,040 -0.03(-0.94%)
Aug 03, 2022 3.250 3.280 3.140 3.200 63,922 -0.02(-0.62%)
Aug 02, 2022 3.230 3.320 3.220 3.220 24,782 -0.01(-0.31%)
Aug 01, 2022 3.240 3.332 3.230 3.230 55,734 -0.13(-3.87%)
Jul 29, 2022 3.310 3.390 3.300 3.360 28,515 +0.07(+2.13%)
Jul 28, 2022 3.258 3.310 3.258 3.290 21,830 -0.01(-0.30%)
Jul 27, 2022 3.240 3.300 3.220 3.300 24,083 +0.06(+1.85%)
Jul 26, 2022 3.250 3.270 3.240 3.240 5,150 +0.00(+0.00%)
Jul 25, 2022 3.260 3.270 3.230 3.240 19,911 -0.05(-1.52%)
Jul 22, 2022 3.282 3.290 3.210 3.290 12,973 -0.02(-0.60%)
Jul 21, 2022 3.250 3.310 3.230 3.310 9,172 +0.03(+0.91%)
Jul 20, 2022 3.340 3.340 3.230 3.280 8,455 -0.01(-0.30%)
Jul 19, 2022 3.270 3.330 3.260 3.290 21,056 +0.04(+1.23%)
Jul 18, 2022 3.320 3.320 3.200 3.250 10,310 -0.03(-0.91%)
Jul 15, 2022 3.220 3.310 3.220 3.280 33,275 +0.02(+0.61%)
Jul 14, 2022 3.250 3.265 3.160 3.260 31,732 +0.01(+0.31%)
Jul 13, 2022 3.320 3.320 3.200 3.250 24,714 -0.03(-0.91%)
Jul 12, 2022 3.315 3.315 3.190 3.280 26,603 -0.01(-0.30%)
Jul 11, 2022 3.290 3.320 3.263 3.290 1,682 -0.00(-0.00%)
Jul 08, 2022 3.240 3.360 3.220 3.290 21,899 +0.04(+1.23%)
Jul 07, 2022 3.230 3.340 3.200 3.250 46,652 +0.00(+0.00%)
Jul 06, 2022 3.340 3.340 3.240 3.250 4,675 -0.02(-0.61%)
Jul 05, 2022 3.220 3.340 3.190 3.270 33,271 -0.07(-2.10%)
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.