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 (%)
Nov 30, 2022 5.430 5.490 5.340 5.400 36,746 -0.03(-0.55%)
Nov 29, 2022 5.590 5.590 5.370 5.430 42,805 +0.04(+0.74%)
Nov 28, 2022 5.540 5.540 5.350 5.390 41,231 -0.19(-3.41%)
Nov 25, 2022 5.670 5.670 5.580 5.580 9,807 -0.06(-1.06%)
Nov 23, 2022 5.700 5.700 5.620 5.640 77,859 -0.06(-1.05%)
Nov 22, 2022 5.650 5.740 5.638 5.700 31,150 +0.14(+2.52%)
Nov 21, 2022 5.600 5.620 5.490 5.560 40,455 +0.00(+0.00%)
Nov 18, 2022 5.590 5.635 5.530 5.560 48,090 -0.03(-0.54%)
Nov 17, 2022 5.500 5.639 5.450 5.590 191,368 +0.07(+1.27%)
Nov 16, 2022 5.440 5.530 5.440 5.520 184,536 +0.10(+1.85%)
Nov 15, 2022 5.440 5.500 5.350 5.420 103,686 +0.09(+1.69%)
Nov 14, 2022 5.410 5.550 5.200 5.330 204,432 +0.02(+0.38%)
Nov 11, 2022 5.280 5.440 5.100 5.310 231,654 +0.38(+7.71%)
Nov 10, 2022 4.990 5.000 4.850 4.930 120,173 -0.01(-0.20%)
Nov 09, 2022 5.000 5.100 4.800 4.940 44,057 -0.06(-1.20%)
Nov 08, 2022 5.120 5.190 4.880 5.000 22,731 +0.09(+1.83%)
Nov 07, 2022 5.120 5.120 4.850 4.910 41,443 -0.09(-1.80%)
Nov 04, 2022 5.250 5.250 4.960 5.000 47,851 -0.25(-4.76%)
Nov 03, 2022 5.370 5.370 5.000 5.250 69,379 +0.11(+2.14%)
Nov 02, 2022 5.320 5.140 186,570 +0.29(+5.98%)
Nov 01, 2022 4.960 4.980 4.800 4.850 51,515 +0.11(+2.32%)
Oct 31, 2022 4.770 4.790 4.700 4.740 45,660 +0.04(+0.85%)
Oct 28, 2022 4.570 4.720 4.570 4.700 27,420 +0.09(+1.95%)
Oct 27, 2022 4.310 4.620 4.306 4.610 299,336 +0.30(+6.96%)
Oct 26, 2022 4.030 4.310 4.030 4.310 58,642 +0.23(+5.64%)
Oct 25, 2022 4.150 4.160 4.030 4.080 32,621 -0.04(-0.97%)
Oct 24, 2022 4.180 4.180 4.080 4.120 15,684 -0.03(-0.72%)
Oct 21, 2022 4.170 4.254 4.100 4.150 10,833 -0.09(-2.12%)
Oct 20, 2022 4.080 4.240 4.080 4.240 14,415 +0.01(+0.24%)
Oct 19, 2022 4.270 4.280 4.225 4.230 8,111 -0.02(-0.47%)
Oct 18, 2022 4.260 4.300 4.220 4.250 4,631 +0.01(+0.24%)
Oct 17, 2022 4.290 4.297 4.201 4.240 8,008 +0.03(+0.71%)
Oct 14, 2022 4.220 4.320 4.200 4.210 8,394 -0.02(-0.47%)
Oct 13, 2022 4.230 4.270 4.220 4.230 15,505 -0.05(-1.17%)
Oct 12, 2022 4.320 4.320 4.240 4.280 5,535 -0.06(-1.50%)
Oct 11, 2022 4.440 4.440 4.310 4.345 20,928 -0.08(-1.70%)
Oct 10, 2022 4.490 4.490 4.310 4.420 23,222 -0.03(-0.67%)
Oct 07, 2022 4.500 4.500 4.350 4.450 24,710 -0.01(-0.22%)
Oct 06, 2022 4.510 4.542 4.309 4.460 31,383 -0.01(-0.22%)
Oct 05, 2022 4.262 4.565 4.262 4.470 95,108 +0.15(+3.47%)
Oct 04, 2022 4.060 4.590 4.050 4.320 84,342 +0.16(+3.85%)
Oct 03, 2022 4.200 4.200 4.100 4.160 4,039 -0.01(-0.24%)
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%)
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.