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 (%)
Dec 31, 2021 3.977 4.060 3.977 4.010 11,535 +0.04(+1.01%)
Dec 30, 2021 3.960 4.090 3.930 3.970 32,905 +0.00(+0.00%)
Dec 29, 2021 3.940 4.000 3.940 3.970 6,327 +0.02(+0.51%)
Dec 28, 2021 3.930 4.000 3.920 3.950 20,173 +0.01(+0.25%)
Dec 27, 2021 3.960 3.980 3.910 3.940 27,219 -0.05(-1.14%)
Dec 23, 2021 3.960 3.990 3.950 3.986 21,148 +0.03(+0.64%)
Dec 22, 2021 3.940 3.980 3.940 3.960 8,077 -0.03(-0.75%)
Dec 21, 2021 3.960 3.999 3.950 3.990 7,393 +0.02(+0.50%)
Dec 20, 2021 4.040 4.040 3.910 3.970 44,062 -0.06(-1.49%)
Dec 17, 2021 3.910 4.148 3.910 4.030 16,243 +0.08(+2.03%)
Dec 16, 2021 4.000 4.000 3.915 3.950 10,996 -0.01(-0.25%)
Dec 15, 2021 4.090 4.190 3.885 3.960 71,965 -0.06(-1.49%)
Dec 14, 2021 4.010 4.096 3.960 4.020 21,953 +0.05(+1.26%)
Dec 13, 2021 4.000 4.020 3.950 3.970 24,154 -0.10(-2.46%)
Dec 10, 2021 4.030 4.090 4.010 4.070 5,982 +0.03(+0.74%)
Dec 09, 2021 4.060 4.150 4.020 4.040 10,053 -0.03(-0.74%)
Dec 08, 2021 4.010 4.160 4.000 4.070 32,366 +0.00(+0.00%)
Dec 07, 2021 4.040 4.093 3.980 4.070 38,062 +0.03(+0.74%)
Dec 06, 2021 4.050 4.050 4.010 4.040 16,835 +0.02(+0.50%)
Dec 03, 2021 4.010 4.030 4.010 4.020 15,707 +0.00(+0.00%)
Dec 02, 2021 3.930 4.030 3.920 4.020 35,072 +0.15(+3.88%)
Dec 01, 2021 3.970 4.030 3.870 3.870 39,290 -0.10(-2.52%)
Nov 30, 2021 4.035 3.970 3.870 3.970 23,699 +0.00(+0.00%)
Nov 29, 2021 4.010 4.067 3.970 3.970 84,887 -0.07(-1.73%)
Nov 26, 2021 4.040 4.060 3.980 4.040 20,313 -0.10(-2.42%)
Nov 24, 2021 4.060 4.140 4.050 4.140 4,056 +0.09(+2.22%)
Nov 23, 2021 4.050 4.130 4.000 4.050 25,125 -0.04(-0.98%)
Nov 22, 2021 4.010 4.150 4.010 4.090 17,326 +0.07(+1.74%)
Nov 19, 2021 4.212 4.212 4.020 4.020 26,111 -0.04(-0.99%)
Nov 18, 2021 4.110 4.096 4.072 4.060 6,507 -0.02(-0.49%)
Nov 17, 2021 4.094 4.132 4.060 4.080 18,130 -0.07(-1.69%)
Nov 16, 2021 4.180 4.250 4.095 4.150 11,948 +0.00(+0.00%)
Nov 15, 2021 4.210 4.210 4.110 4.150 31,248 -0.04(-0.90%)
Nov 12, 2021 4.147 4.188 4.110 4.188 15,403 +0.03(+0.66%)
Nov 11, 2021 4.210 4.210 4.090 4.160 14,330 +0.00(+0.00%)
Nov 10, 2021 4.040 4.200 4.160 81,851 +0.17(+4.26%)
Nov 09, 2021 4.030 4.040 3.950 3.990 25,258 -0.01(-0.25%)
Nov 08, 2021 4.010 4.050 3.940 4.000 14,039 -0.01(-0.25%)
Nov 05, 2021 3.990 4.050 3.900 4.010 27,202 +0.05(+1.26%)
Nov 04, 2021 3.960 3.990 3.850 3.960 35,480 +0.01(+0.25%)
Nov 03, 2021 3.980 4.010 3.920 3.950 78,681 -0.10(-2.47%)
Nov 02, 2021 4.000 4.050 3.950 4.050 41,767 +0.05(+1.25%)
Nov 01, 2021 3.940 4.030 3.940 4.000 14,342 +0.06(+1.52%)
Oct 29, 2021 4.035 4.035 3.920 3.940 19,596 -0.06(-1.50%)
Oct 28, 2021 4.000 4.060 3.980 4.000 8,269 +0.04(+1.01%)
Oct 27, 2021 4.040 4.050 3.950 3.960 6,488 -0.06(-1.49%)
Oct 26, 2021 3.990 4.020 34,615 +0.02(+0.50%)
Oct 25, 2021 3.986 4.130 3.986 4.000 44,794 -0.02(-0.50%)
Oct 22, 2021 4.070 4.100 3.950 4.020 46,848 -0.05(-1.13%)
Oct 21, 2021 4.060 4.200 4.060 4.066 59,846 +0.02(+0.39%)
Oct 20, 2021 4.090 4.187 4.050 4.050 13,809 -0.19(-4.42%)
Oct 19, 2021 4.330 4.471 4.174 4.237 32,156 -0.11(-2.59%)
Oct 18, 2021 4.360 4.440 4.350 4.350 3,405 -0.04(-0.91%)
Oct 15, 2021 4.540 4.545 4.375 4.390 50,188 -0.15(-3.30%)
Oct 14, 2021 4.520 4.620 4.450 4.540 35,721 +0.07(+1.57%)
Oct 13, 2021 4.350 4.500 4.265 4.470 25,198 +0.12(+2.76%)
Oct 12, 2021 4.070 4.460 4.070 4.350 57,716 +0.10(+2.35%)
Oct 11, 2021 4.250 4.340 4.210 4.250 36,940 +0.00(+0.00%)
Oct 08, 2021 4.090 4.300 4.090 4.250 9,958 +0.18(+4.42%)
Oct 07, 2021 4.120 4.230 4.070 4.070 21,902 -0.07(-1.69%)
Oct 06, 2021 4.100 4.150 4.090 4.140 13,504 -0.01(-0.24%)
Oct 05, 2021 4.080 4.226 4.030 4.150 21,474 +0.02(+0.48%)
Oct 04, 2021 4.010 4.160 3.990 4.130 35,404 +0.16(+4.03%)
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.