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 (%)
Mar 31, 2023 3.560 3.750 3.510 3.700 61,065 +0.15(+4.23%)
Mar 30, 2023 3.550 3.645 3.540 3.550 39,040 +0.02(+0.71%)
Mar 29, 2023 3.900 3.900 3.320 3.525 366,907 -0.71(-16.67%)
Mar 28, 2023 4.290 4.290 4.110 4.230 36,966 +0.05(+1.20%)
Mar 27, 2023 4.190 4.240 4.060 4.180 22,640 -0.01(-0.24%)
Mar 24, 2023 4.220 4.220 4.031 4.190 14,662 -0.01(-0.24%)
Mar 23, 2023 4.150 4.360 4.100 4.200 36,002 +0.10(+2.44%)
Mar 22, 2023 4.140 4.150 4.038 4.100 25,148 -0.03(-0.73%)
Mar 21, 2023 4.080 4.190 4.040 4.130 19,084 +0.08(+1.98%)
Mar 20, 2023 3.990 4.130 3.990 4.050 10,702 +0.01(+0.25%)
Mar 17, 2023 4.090 4.220 3.960 4.040 32,571 -0.05(-1.22%)
Mar 16, 2023 4.120 4.120 4.050 4.090 27,290 -0.01(-0.24%)
Mar 15, 2023 4.240 4.240 3.984 4.100 21,980 -0.10(-2.38%)
Mar 14, 2023 4.170 4.330 4.170 4.200 30,619 +0.00(+0.00%)
Mar 13, 2023 4.240 4.350 4.150 4.200 38,370 -0.04(-0.94%)
Mar 10, 2023 4.340 4.340 4.240 4.240 31,236 -0.16(-3.64%)
Mar 09, 2023 4.470 4.500 4.350 4.400 21,316 -0.12(-2.65%)
Mar 08, 2023 4.490 4.600 4.460 4.520 37,045 -0.01(-0.22%)
Mar 07, 2023 4.580 4.580 4.450 4.530 34,613 +0.06(+1.34%)
Mar 06, 2023 4.560 4.560 4.379 4.470 28,770 -0.04(-0.89%)
Mar 03, 2023 4.240 4.770 4.211 4.510 107,932 +0.35(+8.41%)
Mar 02, 2023 4.090 4.160 4.080 4.160 40,480 +0.08(+1.96%)
Mar 01, 2023 3.960 4.240 3.960 4.080 18,559 +0.07(+1.75%)
Feb 28, 2023 4.010 4.060 3.950 4.010 35,885 +0.04(+1.01%)
Feb 27, 2023 3.980 4.000 3.920 3.970 69,256 -0.09(-2.22%)
Feb 24, 2023 3.950 4.098 3.950 4.060 45,989 +0.09(+2.27%)
Feb 23, 2023 4.010 4.060 3.900 3.970 57,615 +0.02(+0.51%)
Feb 22, 2023 4.100 4.100 3.929 3.950 61,097 -0.11(-2.71%)
Feb 21, 2023 4.150 4.200 4.000 4.060 95,338 -0.05(-1.22%)
Feb 17, 2023 4.250 4.285 4.050 4.110 55,909 -0.13(-3.07%)
Feb 16, 2023 4.300 4.330 4.210 4.240 23,727 -0.02(-0.47%)
Feb 15, 2023 4.300 4.410 4.250 4.260 19,115 -0.03(-0.70%)
Feb 14, 2023 4.450 4.450 4.250 4.290 46,209 -0.08(-1.83%)
Feb 13, 2023 4.480 4.630 4.340 4.370 44,584 -0.10(-2.24%)
Feb 10, 2023 4.530 4.626 4.410 4.470 113,744 +0.08(+1.82%)
Feb 09, 2023 4.480 4.600 4.350 4.390 65,325 -0.02(-0.34%)
Feb 08, 2023 4.520 4.520 4.390 4.405 141,366 -0.04(-1.01%)
Feb 07, 2023 4.400 4.480 4.380 4.450 60,179 +0.07(+1.60%)
Feb 06, 2023 4.470 4.500 4.380 4.380 28,450 +0.00(+0.00%)
Feb 03, 2023 4.440 4.615 4.380 4.380 25,664 -0.09(-2.01%)
Feb 02, 2023 4.460 4.630 4.460 4.470 20,445 -0.00(-0.11%)
Feb 01, 2023 4.840 4.900 4.320 4.475 136,307 -0.43(-8.67%)
Jan 31, 2023 4.940 4.940 4.820 4.900 17,476 +0.04(+0.82%)
Jan 30, 2023 5.040 5.040 4.860 4.860 7,666 -0.14(-2.80%)
Jan 27, 2023 5.060 5.060 4.920 5.000 18,472 +0.00(+0.00%)
Jan 26, 2023 5.020 5.020 4.910 5.000 15,745 +0.03(+0.60%)
Jan 25, 2023 4.990 5.060 4.900 4.970 9,904 -0.02(-0.40%)
Jan 24, 2023 4.940 5.000 4.940 4.990 37,307 +0.04(+0.81%)
Jan 23, 2023 4.990 4.990 4.880 4.950 13,823 -0.02(-0.40%)
Jan 20, 2023 4.910 5.000 4.840 4.970 24,920 +0.06(+1.22%)
Jan 19, 2023 4.990 5.050 4.900 4.910 14,786 -0.07(-1.41%)
Jan 18, 2023 5.040 5.060 4.940 4.980 26,344 +0.04(+0.81%)
Jan 17, 2023 4.970 5.045 4.920 4.940 17,108 -0.06(-1.20%)
Jan 13, 2023 4.980 5.010 4.970 5.000 23,618 +0.00(+0.00%)
Jan 12, 2023 4.980 5.040 4.970 5.000 17,021 +0.01(+0.20%)
Jan 11, 2023 4.990 5.030 4.950 4.990 20,570 +0.03(+0.60%)
Jan 10, 2023 5.000 5.000 4.935 4.960 15,518 -0.02(-0.40%)
Jan 09, 2023 4.980 5.000 4.930 4.980 13,492 +0.06(+1.22%)
Jan 06, 2023 4.990 5.060 4.840 4.920 58,215 -0.03(-0.61%)
Jan 05, 2023 4.980 4.990 4.840 4.950 34,617 +0.04(+0.81%)
Jan 04, 2023 4.990 5.020 4.880 4.910 16,637 -0.07(-1.41%)
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.