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 (%)
Sep 30, 2016 9.038 9.177 8.988 9.157 19,958 +0.09(+0.99%)
Sep 29, 2016 8.889 9.177 8.889 9.068 21,699 +0.18(+2.02%)
Sep 28, 2016 8.819 8.899 8.620 8.889 15,772 +0.16(+1.82%)
Sep 27, 2016 8.918 8.928 8.530 8.729 27,615 -0.26(-2.88%)
Sep 26, 2016 8.938 9.048 8.799 8.988 23,034 +0.05(+0.56%)
Sep 23, 2016 8.958 8.988 8.839 8.938 15,850 -0.04(-0.44%)
Sep 22, 2016 8.948 9.008 8.908 8.978 37,507 +0.11(+1.23%)
Sep 21, 2016 8.849 8.918 8.749 8.869 42,766 +0.11(+1.25%)
Sep 20, 2016 8.650 8.869 8.566 8.759 58,292 +0.19(+2.21%)
Sep 19, 2016 8.769 8.829 8.520 8.570 38,832 -0.10(-1.15%)
Sep 16, 2016 8.590 8.759 8.590 8.670 38,398 +0.00(+0.00%)
Sep 15, 2016 8.729 8.749 8.660 8.670 16,940 -0.01(-0.11%)
Sep 14, 2016 8.849 8.859 8.570 8.680 33,394 -0.26(-2.90%)
Sep 13, 2016 8.958 8.958 8.746 8.938 15,128 -0.14(-1.54%)
Sep 12, 2016 9.157 9.247 8.889 9.078 30,335 -0.17(-1.83%)
Sep 09, 2016 9.078 9.406 9.078 9.247 15,342 -0.18(-1.90%)
Sep 08, 2016 9.197 9.436 9.147 9.426 28,918 +0.24(+2.60%)
Sep 07, 2016 8.918 9.257 8.839 9.187 21,995 +0.29(+3.24%)
Sep 06, 2016 8.849 9.147 8.809 8.899 33,524 +0.08(+0.90%)
Sep 02, 2016 8.729 8.819 8.819 8.819 43,300 +0.07(+0.80%)
Sep 01, 2016 8.729 8.843 8.540 8.749 39,293 -0.01(-0.11%)
Aug 31, 2016 9.108 9.108 8.749 8.759 20,834 -0.33(-3.61%)
Aug 30, 2016 8.998 9.098 8.938 9.088 8,388 +0.16(+1.78%)
Aug 29, 2016 8.829 8.964 8.829 8.928 24,686 +0.06(+0.67%)
Aug 26, 2016 9.058 9.088 8.789 8.869 12,548 -0.26(-2.84%)
Aug 25, 2016 9.076 9.137 8.739 9.127 42,811 +0.10(+1.10%)
Aug 24, 2016 8.938 9.197 8.938 9.028 19,665 +0.11(+1.23%)
Aug 23, 2016 8.799 8.958 8.690 8.918 17,923 +0.20(+2.28%)
Aug 22, 2016 8.660 8.819 8.480 8.719 43,553 -0.02(-0.23%)
Aug 19, 2016 8.719 8.809 8.461 8.739 70,373 +0.00(+0.00%)
Aug 18, 2016 8.948 9.038 8.719 8.739 40,461 -0.07(-0.79%)
Aug 17, 2016 9.197 9.197 8.779 8.809 25,433 -0.47(-5.04%)
Aug 16, 2016 8.739 9.366 8.500 9.277 56,799 +0.55(+6.27%)
Aug 15, 2016 8.520 8.829 8.421 8.729 27,052 +0.27(+3.18%)
Aug 12, 2016 8.560 8.610 8.371 8.461 32,541 -0.11(-1.28%)
Aug 11, 2016 8.570 8.699 8.540 8.570 35,188 +0.00(+0.00%)
Aug 10, 2016 8.640 8.859 8.550 8.570 48,980 -0.08(-0.92%)
Aug 09, 2016 8.699 8.749 8.560 8.650 40,915 -0.07(-0.80%)
Aug 08, 2016 8.670 9.001 8.491 8.719 93,594 +0.12(+1.39%)
Aug 05, 2016 8.451 8.699 8.352 8.600 58,889 +0.11(+1.29%)
Aug 04, 2016 8.471 8.590 8.351 8.491 38,675 -0.05(-0.58%)
Aug 03, 2016 8.322 8.809 8.212 8.540 73,939 +0.20(+2.38%)
Aug 02, 2016 8.322 8.530 7.964 8.342 41,745 +0.07(+0.84%)
Aug 01, 2016 8.481 8.485 8.153 8.272 53,435 -0.14(-1.65%)
Jul 29, 2016 6.970 9.136 6.960 8.411 226,415 +1.65(+24.41%)
Jul 28, 2016 6.860 6.979 6.691 6.761 81,324 -0.11(-1.59%)
Jul 27, 2016 6.960 7.118 6.771 6.870 58,878 -0.12(-1.71%)
Jul 26, 2016 6.930 7.129 6.880 6.989 40,532 +0.06(+0.86%)
Jul 25, 2016 6.920 7.009 6.900 6.930 47,841 -0.03(-0.43%)
Jul 22, 2016 6.960 7.019 6.910 6.960 24,579 +0.00(+0.00%)
Jul 21, 2016 6.960 7.139 6.910 6.960 52,396 +0.00(+0.00%)
Jul 20, 2016 6.900 7.158 6.890 6.960 79,599 +0.01(+0.14%)
Jul 19, 2016 6.940 6.989 6.860 6.950 30,743 -0.02(-0.29%)
Jul 18, 2016 6.860 7.014 6.840 6.970 39,697 -0.01(-0.14%)
Jul 15, 2016 6.960 6.989 6.890 6.979 21,143 +0.09(+1.30%)
Jul 14, 2016 6.920 7.029 6.830 6.890 58,470 -0.03(-0.43%)
Jul 13, 2016 6.930 7.009 6.810 6.920 59,112 +0.01(+0.14%)
Jul 12, 2016 6.880 7.646 6.820 6.910 64,559 +0.09(+1.31%)
Jul 11, 2016 6.940 6.940 6.771 6.820 24,800 -0.02(-0.29%)
Jul 08, 2016 6.820 6.880 6.781 6.840 38,892 +0.06(+0.88%)
Jul 07, 2016 6.880 6.979 6.761 6.781 18,121 -0.08(-1.16%)
Jul 05, 2016 6.820 6.885 6.711 6.860 34,026 -0.02(-0.29%)
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.