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 +0.050 (+0.75%)
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, 2018 10.65 10.75 10.45 10.50 71,615 -0.15(-1.41%)
May 30, 2018 10.50 10.90 10.35 10.65 110,613 +0.15(+1.43%)
May 29, 2018 10.50 10.65 10.35 10.50 99,690 -0.05(-0.47%)
May 25, 2018 10.55 10.55 10.55 0 +0.15(+1.44%)
May 24, 2018 10.30 10.65 10.15 10.40 93,963 +0.05(+0.48%)
May 23, 2018 10.55 10.55 10.30 10.35 51,736 -0.20(-1.90%)
May 22, 2018 10.50 10.70 10.40 10.55 123,286 +0.05(+0.48%)
May 21, 2018 10.20 10.70 10.15 10.50 89,464 +0.30(+2.94%)
May 18, 2018 10.20 10.30 9.950 10.20 90,266 +0.05(+0.49%)
May 17, 2018 10.45 10.75 10.05 10.15 174,687 -0.30(-2.87%)
May 16, 2018 10.10 10.55 10.05 10.45 103,696 +0.35(+3.47%)
May 15, 2018 9.950 10.35 9.900 10.10 118,400 +0.15(+1.51%)
May 14, 2018 10.10 10.15 9.850 9.950 88,271 -0.10(-1.00%)
May 11, 2018 10.00 10.15 9.900 10.05 78,613 +0.05(+0.50%)
May 10, 2018 10.20 10.35 9.925 10.00 141,108 -0.25(-2.44%)
May 09, 2018 9.500 10.25 9.500 10.25 120,687 +0.80(+8.47%)
May 08, 2018 9.300 9.500 9.150 9.450 132,250 +0.05(+0.53%)
May 07, 2018 9.563 9.900 9.350 9.400 94,284 -0.15(-1.57%)
May 04, 2018 9.400 9.700 9.350 9.550 77,374 +0.10(+1.06%)
May 03, 2018 10.00 10.00 9.450 9.450 94,591 -0.55(-5.50%)
May 02, 2018 10.25 10.35 10.00 10.00 112,319 -0.30(-2.91%)
May 01, 2018 10.00 10.40 9.800 10.30 165,986 +0.30(+3.00%)
Apr 30, 2018 10.50 10.55 9.950 10.00 107,213 -0.35(-3.38%)
Apr 27, 2018 10.70 11.60 9.800 10.35 175,647 +0.10(+0.98%)
Apr 26, 2018 9.950 10.85 9.850 10.25 239,322 +0.15(+1.49%)
Apr 25, 2018 9.550 10.30 9.500 10.10 113,745 +0.55(+5.76%)
Apr 24, 2018 9.550 9.700 9.425 9.550 220,573 +0.00(+0.00%)
Apr 23, 2018 9.000 9.800 8.950 9.550 207,250 +0.75(+8.52%)
Apr 20, 2018 8.750 8.925 8.600 8.800 40,987 +0.00(+0.00%)
Apr 19, 2018 8.600 8.850 8.525 8.800 71,337 +0.25(+2.92%)
Apr 18, 2018 8.600 8.700 8.450 8.550 47,741 +0.00(+0.00%)
Apr 17, 2018 8.650 8.700 8.450 8.550 51,524 -0.05(-0.58%)
Apr 16, 2018 8.450 8.700 8.450 8.600 45,769 +0.10(+1.18%)
Apr 13, 2018 8.300 8.650 8.225 8.500 65,901 +0.15(+1.80%)
Apr 12, 2018 8.200 8.400 8.150 8.350 85,812 +0.15(+1.83%)
Apr 11, 2018 8.100 8.350 8.100 8.200 69,941 +0.15(+1.86%)
Apr 10, 2018 8.050 8.400 8.000 8.050 99,914 +0.05(+0.63%)
Apr 09, 2018 8.150 8.400 8.000 8.000 103,725 -0.15(-1.84%)
Apr 06, 2018 8.150 8.350 7.975 8.150 101,554 +0.00(+0.00%)
Apr 05, 2018 7.850 8.150 7.750 8.150 178,150 +0.35(+4.49%)
Apr 04, 2018 7.200 8.000 7.200 7.800 145,925 +0.55(+7.59%)
Apr 03, 2018 7.100 7.350 7.050 7.250 237,195 +0.05(+0.69%)
Apr 02, 2018 7.150 7.400 7.100 7.200 226,245 +0.10(+1.41%)
Mar 29, 2018 7.100 7.100 7.100 0 +0.05(+0.71%)
Mar 28, 2018 7.350 7.350 7.000 7.050 165,771 -0.25(-3.42%)
Mar 27, 2018 7.750 7.800 7.200 7.300 146,553 -0.40(-5.19%)
Mar 26, 2018 8.150 8.200 7.600 7.700 121,847 -0.50(-6.10%)
Mar 23, 2018 8.150 8.500 8.050 8.200 139,410 +0.10(+1.23%)
Mar 22, 2018 8.350 8.400 8.050 8.100 43,096 -0.30(-3.57%)
Mar 21, 2018 8.350 8.500 8.250 8.400 77,738 +0.05(+0.60%)
Mar 20, 2018 8.500 8.650 8.050 8.350 206,211 -0.05(-0.60%)
Mar 19, 2018 7.950 8.400 7.700 8.400 116,546 +0.45(+5.66%)
Mar 16, 2018 7.800 7.950 7.750 7.950 179,308 +0.15(+1.92%)
Mar 15, 2018 8.150 8.200 7.800 7.800 94,358 -0.30(-3.70%)
Mar 14, 2018 8.200 8.500 8.100 8.100 52,222 -0.10(-1.22%)
Mar 13, 2018 8.700 8.950 8.150 8.200 28,086 -0.50(-5.75%)
Mar 12, 2018 8.150 8.800 8.150 8.700 64,847 +0.50(+6.10%)
Mar 09, 2018 8.150 8.250 7.700 8.200 121,319 +0.10(+1.23%)
Mar 08, 2018 8.300 8.300 8.050 8.100 31,977 -0.05(-0.61%)
Mar 07, 2018 8.150 8.250 8.100 8.150 103,437 -0.05(-0.61%)
Mar 06, 2018 8.250 8.350 8.000 8.200 54,742 +0.05(+0.61%)
Mar 05, 2018 8.150 8.450 8.150 8.150 47,948 -0.10(-1.21%)
Mar 02, 2018 8.200 8.450 8.100 8.250 59,140 +0.05(+0.61%)
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.