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

Gulf Island Fab (NQ: GIFI )

6.480 -0.040 (-0.61%)
Streaming Delayed Price Updated: 2:44 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 (%)
Mar 31, 2021 4.110 4.110 3.810 3.860 50,296 -0.28(-6.76%)
Mar 30, 2021 3.550 4.190 3.540 4.140 398,145 +0.59(+16.62%)
Mar 29, 2021 3.680 3.810 3.540 3.550 18,279 -0.12(-3.27%)
Mar 26, 2021 3.620 3.745 3.600 3.670 40,800 +0.03(+0.82%)
Mar 25, 2021 3.580 3.640 3.550 3.640 41,178 +0.06(+1.68%)
Mar 24, 2021 3.590 3.607 3.560 3.580 25,598 +0.04(+1.13%)
Mar 23, 2021 3.670 3.670 3.540 3.540 35,726 -0.11(-3.01%)
Mar 22, 2021 3.740 3.805 3.620 3.650 55,394 +0.03(+0.83%)
Mar 19, 2021 3.830 3.850 3.620 3.620 123,200 -0.21(-5.48%)
Mar 18, 2021 3.840 3.860 3.800 3.830 47,821 -0.09(-2.30%)
Mar 17, 2021 3.940 3.990 3.810 3.920 19,278 -0.05(-1.26%)
Mar 16, 2021 4.050 4.050 3.889 3.970 18,736 -0.06(-1.49%)
Mar 15, 2021 4.020 4.040 3.910 4.030 14,653 -0.04(-0.98%)
Mar 12, 2021 4.090 4.100 3.910 4.070 29,800 -0.05(-1.21%)
Mar 11, 2021 4.150 4.150 4.020 4.120 22,785 +0.03(+0.73%)
Mar 10, 2021 4.011 4.140 4.011 4.090 23,117 +0.07(+1.74%)
Mar 09, 2021 4.140 4.140 3.990 4.020 35,617 -0.07(-1.71%)
Mar 08, 2021 3.750 4.180 3.750 4.090 71,185 +0.33(+8.78%)
Mar 05, 2021 3.820 3.920 3.700 3.760 61,600 -0.06(-1.57%)
Mar 04, 2021 4.060 4.080 3.771 3.820 33,702 -0.16(-4.02%)
Mar 03, 2021 3.871 4.060 3.863 3.980 34,119 -0.02(-0.50%)
Mar 02, 2021 3.930 4.050 3.800 4.000 37,452 +0.04(+1.01%)
Mar 01, 2021 4.050 4.050 3.910 3.960 18,974 -0.06(-1.49%)
Feb 26, 2021 4.091 4.128 3.970 4.020 25,300 -0.07(-1.71%)
Feb 25, 2021 4.150 4.200 4.018 4.090 22,985 -0.01(-0.24%)
Feb 24, 2021 4.263 4.263 4.100 4.100 25,546 -0.16(-3.76%)
Feb 23, 2021 4.250 4.340 4.100 4.260 24,803 -0.09(-2.07%)
Feb 22, 2021 4.250 4.360 4.200 4.350 23,578 +0.08(+1.87%)
Feb 19, 2021 4.250 4.350 4.220 4.270 15,500 +0.03(+0.71%)
Feb 18, 2021 4.280 4.370 4.190 4.240 19,696 -0.03(-0.70%)
Feb 17, 2021 4.350 4.410 4.270 4.270 22,447 -0.12(-2.73%)
Feb 16, 2021 4.300 4.410 4.300 4.390 16,926 +0.10(+2.33%)
Feb 12, 2021 4.330 4.330 4.200 4.290 28,100 -0.01(-0.23%)
Feb 11, 2021 4.320 4.330 4.220 4.300 26,256 +0.02(+0.47%)
Feb 10, 2021 4.280 4.330 4.200 4.280 28,148 +0.06(+1.42%)
Feb 09, 2021 4.044 4.340 4.044 4.220 57,107 +0.12(+2.93%)
Feb 08, 2021 4.060 4.100 3.980 4.100 26,350 +0.10(+2.50%)
Feb 05, 2021 3.980 4.000 3.930 4.000 21,100 +0.03(+0.76%)
Feb 04, 2021 4.040 4.090 3.910 3.970 24,195 -0.03(-0.75%)
Feb 03, 2021 3.690 4.000 3.660 4.000 60,975 +0.35(+9.59%)
Feb 02, 2021 3.640 3.665 3.600 3.650 13,798 +0.01(+0.27%)
Feb 01, 2021 3.480 3.640 3.370 3.640 79,452 +0.20(+5.81%)
Jan 29, 2021 3.500 3.510 3.390 3.440 33,000 -0.06(-1.71%)
Jan 28, 2021 3.470 3.500 3.360 3.500 58,166 +0.01(+0.29%)
Jan 27, 2021 3.500 3.580 3.450 3.490 27,160 -0.13(-3.59%)
Jan 26, 2021 3.619 3.668 3.609 3.620 6,112 -0.02(-0.55%)
Jan 25, 2021 3.740 3.760 3.550 3.640 39,288 -0.05(-1.36%)
Jan 22, 2021 3.700 3.760 3.640 3.690 34,700 -0.06(-1.60%)
Jan 21, 2021 3.650 3.840 3.650 3.750 28,061 +0.07(+1.90%)
Jan 20, 2021 3.495 3.690 3.495 3.680 40,736 +0.08(+2.22%)
Jan 19, 2021 3.560 3.600 3.400 3.600 121,558 +0.05(+1.41%)
Jan 15, 2021 3.460 3.650 3.460 3.550 66,200 +0.10(+2.90%)
Jan 14, 2021 3.300 3.480 3.300 3.450 118,351 +0.17(+5.18%)
Jan 13, 2021 3.220 3.300 3.170 3.280 189,702 +0.06(+1.86%)
Jan 12, 2021 3.200 3.230 3.120 3.220 98,173 +0.02(+0.63%)
Jan 11, 2021 3.190 3.200 3.180 3.200 40,642 +0.00(+0.00%)
Jan 08, 2021 3.250 3.250 3.200 3.200 46,400 -0.04(-1.23%)
Jan 07, 2021 3.270 3.270 3.230 3.240 43,826 +0.01(+0.31%)
Jan 06, 2021 3.250 3.300 3.210 3.230 54,191 -0.05(-1.52%)
Jan 05, 2021 3.220 3.290 3.220 3.280 62,217 +0.08(+2.50%)
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.