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

Gulf Island Fab (NQ: GIFI )

6.380 -0.140 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2018 8.720 8.825 8.430 8.500 25,653 -0.23(-2.63%)
Oct 30, 2018 8.800 8.850 8.520 8.730 20,223 -0.08(-0.91%)
Oct 29, 2018 8.900 9.000 8.680 8.810 20,779 -0.19(-2.11%)
Oct 26, 2018 8.710 9.150 8.530 9.000 88,400 +0.18(+2.04%)
Oct 25, 2018 8.700 9.230 8.550 8.820 23,041 +0.16(+1.85%)
Oct 24, 2018 8.580 8.891 8.320 8.660 28,619 +0.08(+0.93%)
Oct 23, 2018 8.690 8.760 8.520 8.580 20,120 -0.16(-1.83%)
Oct 22, 2018 9.060 9.060 8.540 8.740 20,811 -0.27(-3.00%)
Oct 19, 2018 9.030 9.170 8.910 9.010 18,100 -0.09(-0.99%)
Oct 18, 2018 9.320 9.320 8.850 9.100 18,452 -0.33(-3.50%)
Oct 17, 2018 9.170 9.680 9.120 9.430 22,405 +0.23(+2.50%)
Oct 16, 2018 9.270 9.485 9.150 9.200 15,683 -0.05(-0.54%)
Oct 15, 2018 9.090 9.425 9.053 9.250 14,909 +0.15(+1.65%)
Oct 12, 2018 9.350 9.470 9.040 9.100 32,100 -0.15(-1.62%)
Oct 11, 2018 9.750 9.950 9.250 9.250 38,488 -0.44(-4.54%)
Oct 10, 2018 9.980 10.10 9.580 9.690 32,099 -0.29(-2.91%)
Oct 09, 2018 9.990 10.16 9.940 9.980 27,655 -0.02(-0.20%)
Oct 08, 2018 9.970 10.05 9.870 10.00 36,535 -0.01(-0.10%)
Oct 05, 2018 10.01 10.05 9.800 10.01 13,000 +0.04(+0.40%)
Oct 04, 2018 9.680 10.09 9.680 9.970 12,545 +0.00(+0.00%)
Oct 03, 2018 10.22 10.24 9.930 9.970 17,692 -0.06(-0.60%)
Oct 02, 2018 10.21 10.25 9.930 10.03 62,565 -0.21(-2.05%)
Oct 01, 2018 10.27 10.30 9.832 10.24 36,232 +0.29(+2.91%)
Sep 28, 2018 9.650 10.20 9.650 9.950 64,200 +0.25(+2.58%)
Sep 27, 2018 9.300 9.750 9.250 9.700 54,489 +0.35(+3.74%)
Sep 26, 2018 9.300 9.525 9.300 9.350 33,006 -0.10(-1.06%)
Sep 25, 2018 9.500 9.600 9.425 9.450 50,489 -0.05(-0.53%)
Sep 24, 2018 9.500 9.550 9.400 9.500 20,586 +0.05(+0.53%)
Sep 21, 2018 9.450 9.775 9.300 9.450 86,300 -0.10(-1.05%)
Sep 20, 2018 9.600 9.750 9.500 9.550 25,422 +0.10(+1.06%)
Sep 19, 2018 9.300 9.600 9.300 9.450 46,231 +0.07(+0.80%)
Sep 18, 2018 9.650 9.750 9.350 9.375 22,971 -0.28(-2.85%)
Sep 17, 2018 9.900 9.900 9.650 9.650 19,446 -0.30(-3.02%)
Sep 14, 2018 9.400 10.05 9.400 9.950 54,100 +0.50(+5.29%)
Sep 13, 2018 9.500 9.500 9.300 9.450 16,923 +0.00(+0.00%)
Sep 12, 2018 9.400 9.700 9.300 9.450 28,630 +0.15(+1.61%)
Sep 11, 2018 9.500 9.500 9.200 9.300 20,236 -0.20(-2.11%)
Sep 10, 2018 9.300 9.750 9.150 9.500 36,404 +0.20(+2.15%)
Sep 07, 2018 9.150 9.350 9.100 9.300 25,500 +0.20(+2.20%)
Sep 06, 2018 9.400 9.400 9.100 9.100 22,831 -0.25(-2.67%)
Sep 05, 2018 9.950 9.950 9.250 9.350 20,025 -0.05(-0.53%)
Sep 04, 2018 9.400 9.450 9.250 9.400 17,545 -0.05(-0.53%)
Aug 31, 2018 9.450 9.450 9.450 0 -0.10(-1.05%)
Aug 30, 2018 9.500 9.700 9.200 9.550 28,167 +0.08(+0.79%)
Aug 29, 2018 9.700 9.750 9.450 9.475 13,776 -0.18(-1.81%)
Aug 28, 2018 9.800 9.800 9.600 9.650 13,392 -0.10(-1.03%)
Aug 27, 2018 9.750 9.950 9.700 9.750 20,169 +0.10(+1.04%)
Aug 24, 2018 9.550 9.800 9.525 9.650 23,000 -0.05(-0.52%)
Aug 23, 2018 9.750 10.00 9.650 9.700 36,586 -0.18(-1.77%)
Aug 22, 2018 9.650 10.00 9.500 9.875 53,263 +0.28(+2.86%)
Aug 21, 2018 9.400 9.800 9.400 9.600 48,467 +0.15(+1.59%)
Aug 20, 2018 9.600 9.600 9.300 9.450 24,531 -0.10(-1.05%)
Aug 17, 2018 9.600 9.625 9.450 9.550 8,500 -0.05(-0.52%)
Aug 16, 2018 9.550 9.850 9.550 9.600 51,708 -0.05(-0.52%)
Aug 15, 2018 9.850 10.00 9.400 9.650 52,767 -0.35(-3.50%)
Aug 14, 2018 10.30 10.45 9.850 10.00 67,976 -0.45(-4.31%)
Aug 13, 2018 9.690 10.45 9.680 10.45 58,558 +0.80(+8.29%)
Aug 10, 2018 9.380 9.900 9.150 9.650 43,300 +0.45(+4.89%)
Aug 09, 2018 8.650 9.500 8.450 9.200 105,617 +0.45(+5.14%)
Aug 08, 2018 8.650 8.750 8.450 8.750 15,692 +0.05(+0.57%)
Aug 07, 2018 9.200 9.200 8.600 8.700 133,660 -0.50(-5.43%)
Aug 06, 2018 8.850 9.200 8.800 9.200 43,231 +0.30(+3.37%)
Aug 03, 2018 9.000 9.200 8.800 8.900 41,700 -0.10(-1.11%)
Aug 02, 2018 8.900 9.100 8.900 9.000 22,649 +0.00(+0.00%)
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.