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 UNCHANGED
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 31, 2022 3.410 3.420 3.340 3.400 42,294 -0.01(-0.29%)
May 27, 2022 3.330 3.410 3.330 3.410 31,720 +0.08(+2.40%)
May 26, 2022 3.330 3.410 3.330 3.330 11,280 -0.07(-2.06%)
May 25, 2022 3.370 3.400 3.330 3.400 8,921 -0.00(-0.00%)
May 24, 2022 3.410 3.420 3.350 3.400 5,167 +0.00(+0.00%)
May 23, 2022 3.410 3.420 3.360 3.400 5,584 +0.07(+2.10%)
May 20, 2022 3.360 3.480 3.330 3.330 42,014 -0.10(-2.92%)
May 19, 2022 3.430 3.480 3.400 3.430 5,898 +0.02(+0.59%)
May 18, 2022 3.480 3.490 3.410 3.410 55,669 -0.08(-2.29%)
May 17, 2022 3.560 3.590 3.450 3.490 151,890 -0.07(-1.97%)
May 16, 2022 3.550 3.600 3.540 3.560 48,700 -0.02(-0.56%)
May 13, 2022 3.640 3.730 3.550 3.580 15,154 -0.04(-1.10%)
May 12, 2022 3.680 3.680 3.540 3.620 49,562 -0.00(-0.14%)
May 11, 2022 3.580 3.834 3.580 3.625 21,917 -0.06(-1.76%)
May 10, 2022 3.710 3.710 3.570 3.690 48,282 +0.03(+0.82%)
May 09, 2022 3.710 3.780 3.635 3.660 29,606 -0.12(-3.17%)
May 06, 2022 3.750 3.800 3.735 3.780 45,660 +0.00(+0.00%)
May 05, 2022 3.797 3.797 3.710 3.780 26,636 -0.04(-1.05%)
May 04, 2022 3.750 3.820 3.735 3.820 30,302 +0.10(+2.69%)
May 03, 2022 3.700 3.810 3.700 3.720 5,369 +0.02(+0.54%)
May 02, 2022 3.700 3.740 3.680 3.700 8,253 -0.02(-0.54%)
Apr 29, 2022 3.720 3.760 3.668 3.720 9,187 +0.01(+0.27%)
Apr 28, 2022 3.670 3.710 3.609 3.710 14,439 +0.01(+0.27%)
Apr 27, 2022 3.870 3.880 3.613 3.700 8,196 +0.08(+2.21%)
Apr 26, 2022 3.730 3.730 3.590 3.620 20,512 -0.13(-3.47%)
Apr 25, 2022 3.860 3.860 3.660 3.750 4,460 +0.08(+2.18%)
Apr 22, 2022 3.753 3.753 3.630 3.670 25,019 -0.07(-1.87%)
Apr 21, 2022 3.825 3.825 3.700 3.740 9,073 -0.10(-2.60%)
Apr 20, 2022 3.761 3.880 3.761 3.840 1,821 +0.11(+2.95%)
Apr 19, 2022 3.780 3.780 3.710 3.730 20,535 -0.02(-0.54%)
Apr 18, 2022 3.610 3.790 3.600 3.750 23,230 +0.14(+3.88%)
Apr 14, 2022 3.650 3.670 3.610 3.610 23,809 -0.02(-0.55%)
Apr 13, 2022 3.710 3.730 3.610 3.630 20,704 -0.04(-1.09%)
Apr 12, 2022 3.650 3.691 3.610 3.670 27,727 +0.01(+0.27%)
Apr 11, 2022 3.690 3.710 3.620 3.660 21,737 -0.07(-1.88%)
Apr 08, 2022 3.739 3.830 3.700 3.730 13,573 +0.00(+0.00%)
Apr 07, 2022 3.780 3.780 3.730 3.730 6,029 -0.05(-1.32%)
Apr 06, 2022 3.840 3.840 3.730 3.780 50,433 -0.04(-1.05%)
Apr 05, 2022 3.800 3.830 3.770 3.820 37,539 +0.02(+0.53%)
Apr 04, 2022 3.860 3.860 3.790 3.800 8,851 -0.06(-1.55%)
Apr 01, 2022 3.910 3.970 3.860 3.860 17,458 -0.06(-1.53%)
Mar 31, 2022 3.940 3.950 3.910 3.920 5,004 -0.03(-0.76%)
Mar 30, 2022 3.960 3.970 3.920 3.950 9,896 +0.01(+0.25%)
Mar 29, 2022 3.870 3.960 3.850 3.940 26,491 +0.09(+2.34%)
Mar 28, 2022 3.860 3.860 3.750 3.850 37,819 +0.00(+0.00%)
Mar 25, 2022 3.810 3.905 3.800 3.850 26,625 +0.00(+0.00%)
Mar 24, 2022 3.820 3.860 3.810 3.850 21,445 -0.01(-0.26%)
Mar 23, 2022 4.080 4.080 3.850 3.860 64,208 -0.23(-5.62%)
Mar 22, 2022 4.110 4.135 4.030 4.090 9,337 -0.03(-0.73%)
Mar 21, 2022 4.200 4.200 3.980 4.120 53,459 +0.03(+0.73%)
Mar 18, 2022 4.040 4.150 4.040 4.090 24,839 +0.00(+0.00%)
Mar 17, 2022 4.110 4.125 4.010 4.090 17,911 +0.07(+1.74%)
Mar 16, 2022 3.960 4.151 3.960 4.020 25,323 +0.01(+0.25%)
Mar 15, 2022 4.150 4.450 3.960 4.010 128,046 -0.13(-3.14%)
Mar 14, 2022 4.140 4.360 4.121 4.140 72,865 -0.10(-2.36%)
Mar 11, 2022 4.210 4.290 4.150 4.240 24,412 +0.03(+0.71%)
Mar 10, 2022 4.235 4.350 4.110 4.210 25,708 -0.10(-2.32%)
Mar 09, 2022 4.320 4.450 4.150 4.310 75,494 -0.04(-0.92%)
Mar 08, 2022 4.250 4.480 4.000 4.350 273,597 +0.44(+11.25%)
Mar 07, 2022 3.800 4.191 3.780 3.910 223,714 +0.18(+4.83%)
Mar 04, 2022 3.830 3.850 3.670 3.730 58,391 -0.10(-2.61%)
Mar 03, 2022 3.820 3.860 3.800 3.830 4,344 +0.03(+0.79%)
Mar 02, 2022 3.770 3.800 3.720 3.800 9,584 +0.12(+3.26%)
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.