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 29, 2009 14.45 14.70 14.12 14.36 162,580 +0.18(+1.27%)
May 28, 2009 14.15 14.40 13.69 14.17 120,294 +0.24(+1.75%)
May 27, 2009 15.21 15.29 13.78 13.93 192,038 -1.35(-8.81%)
May 26, 2009 13.52 15.34 13.40 15.28 163,999 +1.63(+11.98%)
May 22, 2009 14.17 14.66 13.58 13.64 164,896 -0.46(-3.27%)
May 21, 2009 14.45 14.69 13.59 14.10 125,699 -0.64(-4.35%)
May 20, 2009 14.93 15.62 14.60 14.74 172,233 -0.05(-0.37%)
May 19, 2009 14.69 14.92 14.35 14.80 120,398 +0.10(+0.68%)
May 18, 2009 13.58 15.00 13.42 14.70 225,410 +1.24(+9.19%)
May 15, 2009 14.36 14.63 13.46 13.46 249,119 -0.85(-5.93%)
May 14, 2009 13.51 14.76 13.42 14.31 233,011 +0.78(+5.74%)
May 13, 2009 13.85 14.32 13.43 13.53 170,029 -0.57(-4.03%)
May 12, 2009 14.61 14.90 13.80 14.10 249,317 -0.41(-2.80%)
May 11, 2009 15.20 15.63 14.47 14.51 131,175 -1.21(-7.70%)
May 08, 2009 14.45 15.75 14.24 15.72 191,162 +1.49(+10.47%)
May 07, 2009 14.42 14.99 13.75 14.23 253,350 +0.13(+0.90%)
May 06, 2009 14.21 14.42 13.55 14.10 252,406 +0.11(+0.77%)
May 05, 2009 13.33 14.20 13.33 13.99 324,146 +0.66(+4.94%)
May 04, 2009 12.98 13.41 12.48 13.34 253,393 +1.07(+8.76%)
May 01, 2009 11.71 12.46 11.29 12.26 209,788 +0.58(+4.95%)
Apr 30, 2009 12.13 12.94 11.62 11.68 271,049 -0.37(-3.07%)
Apr 29, 2009 11.29 12.17 11.28 12.05 179,971 +0.74(+6.54%)
Apr 28, 2009 10.37 11.57 9.832 11.31 202,129 +0.80(+7.65%)
Apr 27, 2009 10.33 10.75 10.08 10.51 148,263 -0.09(-0.85%)
Apr 24, 2009 10.36 10.83 10.25 10.60 236,195 +0.42(+4.08%)
Apr 23, 2009 8.785 10.43 8.722 10.18 448,865 +1.69(+19.87%)
Apr 22, 2009 8.550 8.884 8.351 8.496 160,426 -0.21(-2.39%)
Apr 21, 2009 7.909 8.965 7.728 8.704 141,210 +0.77(+9.67%)
Apr 20, 2009 9.020 9.020 7.909 7.936 187,284 -1.17(-12.88%)
Apr 17, 2009 8.424 9.597 8.234 9.110 223,885 +0.66(+7.80%)
Apr 16, 2009 8.397 8.523 8.126 8.451 134,428 +0.14(+1.63%)
Apr 15, 2009 8.008 8.360 7.900 8.315 126,088 +0.31(+3.83%)
Apr 14, 2009 7.738 8.063 7.530 8.008 154,278 +0.16(+2.07%)
Apr 13, 2009 7.981 8.090 7.331 7.846 140,553 -0.34(-4.19%)
Apr 09, 2009 7.900 8.243 7.891 8.189 142,354 +0.47(+6.08%)
Apr 08, 2009 7.783 7.837 7.449 7.719 52,133 -0.01(-0.12%)
Apr 07, 2009 7.521 7.783 7.422 7.728 79,280 +0.05(+0.59%)
Apr 06, 2009 8.035 8.035 7.385 7.683 81,327 -0.47(-5.76%)
Apr 03, 2009 7.674 8.171 7.485 8.153 122,095 +0.48(+6.24%)
Apr 02, 2009 7.629 7.882 7.536 7.674 182,515 +0.29(+3.91%)
Apr 01, 2009 7.151 7.629 6.871 7.385 105,153 +0.15(+2.12%)
Mar 31, 2009 7.584 7.674 7.232 7.232 148,082 -0.24(-3.26%)
Mar 30, 2009 7.006 7.512 6.952 7.476 286,083 -0.38(-4.83%)
Mar 26, 2009 7.665 7.900 7.435 7.855 100,651 +0.37(+4.95%)
Mar 25, 2009 7.503 7.683 7.223 7.485 169,582 +0.04(+0.48%)
Mar 24, 2009 8.035 8.099 7.367 7.449 122,005 -0.67(-8.23%)
Mar 23, 2009 7.819 8.126 7.295 8.117 128,935 +0.88(+12.23%)
Mar 20, 2009 7.232 7.440 7.196 7.232 225,558 -0.14(-1.84%)
Mar 19, 2009 6.419 7.422 6.338 7.367 168,015 +1.13(+18.09%)
Mar 18, 2009 6.419 6.428 6.085 6.239 237,902 -0.19(-2.95%)
Mar 17, 2009 5.896 6.600 5.869 6.428 186,759 +0.56(+9.54%)
Mar 16, 2009 5.706 6.374 5.589 5.869 181,921 +0.14(+2.36%)
Mar 13, 2009 5.941 5.941 5.426 5.733 157,733 -0.05(-0.78%)
Mar 12, 2009 5.255 5.869 5.083 5.778 146,261 +0.54(+10.34%)
Mar 11, 2009 4.903 5.365 4.848 5.237 109,925 +0.40(+8.21%)
Mar 10, 2009 4.776 4.866 4.469 4.839 509,899 +0.18(+3.88%)
Mar 09, 2009 5.417 5.417 4.442 4.659 372,287 -0.25(-5.15%)
Mar 06, 2009 6.356 6.428 4.848 4.912 353,024 -1.57(-24.23%)
Mar 05, 2009 6.582 6.808 6.338 6.483 170,347 -0.14(-2.18%)
Mar 04, 2009 6.464 6.835 6.302 6.627 418,454 -0.47(-6.62%)
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.