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 (%)
Jan 29, 2016 8.628 8.856 8.450 8.648 144,946 -0.02(-0.23%)
Jan 28, 2016 8.717 9.104 8.638 8.668 47,555 +0.16(+1.86%)
Jan 27, 2016 8.360 8.757 8.341 8.509 61,020 +0.03(+0.35%)
Jan 26, 2016 8.469 8.579 8.281 8.479 49,433 +0.05(+0.59%)
Jan 25, 2016 8.043 8.509 8.043 8.430 40,279 +0.29(+3.53%)
Jan 22, 2016 8.331 8.450 7.884 8.142 42,383 +0.00(+0.00%)
Jan 21, 2016 7.745 8.261 7.745 8.142 52,853 +0.39(+4.99%)
Jan 20, 2016 8.202 8.281 7.736 7.755 75,390 -0.58(-6.90%)
Jan 19, 2016 8.430 8.499 7.785 8.331 114,357 -0.08(-0.94%)
Jan 15, 2016 8.400 8.410 8.410 8.410 34,787 -0.26(-2.97%)
Jan 14, 2016 8.588 8.896 8.301 8.668 56,128 +0.10(+1.16%)
Jan 13, 2016 8.846 9.248 8.559 8.569 26,409 -0.17(-1.93%)
Jan 12, 2016 8.926 9.065 8.618 8.737 43,190 -0.11(-1.23%)
Jan 11, 2016 8.866 9.074 8.588 8.846 56,089 +0.07(+0.79%)
Jan 08, 2016 9.144 9.243 8.569 8.777 220,728 -0.38(-4.12%)
Jan 07, 2016 8.826 9.382 8.539 9.154 97,293 +0.30(+3.36%)
Jan 06, 2016 9.521 9.521 8.787 8.856 72,162 -0.74(-7.75%)
Jan 05, 2016 10.32 10.34 9.590 9.600 64,300 -0.53(-5.19%)
Jan 04, 2016 10.13 10.36 9.937 10.13 69,058 -0.25(-2.39%)
Dec 31, 2015 9.669 10.37 10.37 10.37 66,852 +0.57(+5.76%)
Dec 30, 2015 9.223 9.937 9.223 9.808 78,695 +0.47(+4.99%)
Dec 29, 2015 9.828 10.09 9.322 9.342 72,048 -0.44(-4.46%)
Dec 28, 2015 10.37 10.41 9.719 9.779 73,456 -0.73(-6.98%)
Dec 24, 2015 10.12 10.51 10.51 10.51 16,637 +0.32(+3.11%)
Dec 23, 2015 10.07 10.49 10.07 10.20 24,405 +0.17(+1.68%)
Dec 22, 2015 9.818 10.29 9.481 10.03 31,887 +0.26(+2.64%)
Dec 21, 2015 10.15 10.15 9.372 9.769 116,427 -0.44(-4.28%)
Dec 18, 2015 9.451 10.34 9.322 10.21 262,437 +0.74(+7.86%)
Dec 17, 2015 9.372 9.600 9.114 9.461 83,610 +0.08(+0.85%)
Dec 16, 2015 8.945 9.541 8.945 9.382 32,811 +0.32(+3.50%)
Dec 15, 2015 9.243 9.263 8.836 9.065 46,578 -0.06(-0.65%)
Dec 14, 2015 9.109 9.699 8.698 9.124 126,244 +0.25(+2.79%)
Dec 11, 2015 8.807 9.431 8.489 8.876 62,388 -0.05(-0.56%)
Dec 10, 2015 8.916 9.117 8.767 8.926 46,460 +0.01(+0.11%)
Dec 09, 2015 9.233 9.462 8.856 8.916 29,639 -0.25(-2.71%)
Dec 08, 2015 8.777 9.412 8.618 9.164 61,244 +0.28(+3.13%)
Dec 07, 2015 9.134 9.293 8.623 8.886 72,684 -0.41(-4.38%)
Dec 04, 2015 9.620 9.808 9.233 9.293 78,804 -0.36(-3.70%)
Dec 03, 2015 9.660 9.858 9.550 9.650 43,916 +0.02(+0.21%)
Dec 02, 2015 10.34 10.36 9.560 9.630 49,494 -0.73(-7.08%)
Dec 01, 2015 9.868 10.44 9.818 10.36 47,946 +0.55(+5.56%)
Nov 30, 2015 9.917 10.33 9.788 9.818 96,030 -0.10(-1.00%)
Nov 27, 2015 9.987 9.997 9.521 9.917 23,023 -0.15(-1.48%)
Nov 25, 2015 10.48 10.07 10.07 10.07 33,375 -0.05(-0.49%)
Nov 24, 2015 9.580 10.44 9.580 10.12 64,716 +0.49(+5.05%)
Nov 23, 2015 9.580 9.828 9.560 9.630 68,214 +0.08(+0.83%)
Nov 20, 2015 9.878 9.888 9.481 9.550 62,831 -0.37(-3.70%)
Nov 19, 2015 10.21 10.61 9.749 9.917 121,111 -0.36(-3.47%)
Nov 18, 2015 10.26 10.64 9.997 10.27 93,373 +0.01(+0.10%)
Nov 17, 2015 10.01 10.31 9.669 10.26 132,158 +0.24(+2.37%)
Nov 16, 2015 10.01 10.20 9.927 10.03 39,239 -0.08(-0.78%)
Nov 13, 2015 9.898 10.33 9.828 10.11 56,915 +0.18(+1.80%)
Nov 12, 2015 10.24 10.24 9.868 9.927 81,669 -0.40(-3.84%)
Nov 11, 2015 10.94 10.94 10.16 10.32 47,735 -0.61(-5.62%)
Nov 10, 2015 10.93 11.24 10.78 10.94 110,009 +0.04(+0.36%)
Nov 09, 2015 11.33 11.36 10.78 10.90 75,575 -0.51(-4.48%)
Nov 06, 2015 11.35 11.50 11.10 11.41 46,811 +0.05(+0.43%)
Nov 05, 2015 11.52 11.63 11.30 11.36 61,541 -0.26(-2.20%)
Nov 04, 2015 11.25 11.71 10.92 11.62 81,316 +0.41(+3.68%)
Nov 03, 2015 10.84 11.36 10.38 11.20 87,808 +0.91(+8.88%)
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.