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 29, 2020 2.980 3.010 2.980 2.990 31,700 +0.01(+0.34%)
May 28, 2020 2.980 3.000 2.950 2.980 37,219 +0.02(+0.68%)
May 27, 2020 2.940 2.990 2.900 2.960 78,519 +0.09(+3.14%)
May 26, 2020 2.950 2.960 2.850 2.870 95,984 -0.04(-1.37%)
May 22, 2020 2.910 2.990 2.850 2.910 66,600 +0.00(+0.00%)
May 21, 2020 2.830 2.950 2.780 2.910 85,511 +0.11(+3.93%)
May 20, 2020 2.830 2.830 2.760 2.800 95,239 -0.05(-1.75%)
May 19, 2020 2.730 2.760 2.670 2.850 117,207 +0.13(+4.78%)
May 18, 2020 2.870 2.900 2.720 2.720 58,893 -0.10(-3.55%)
May 15, 2020 2.840 2.870 2.782 2.820 40,900 -0.01(-0.35%)
May 14, 2020 2.920 2.920 2.750 2.830 44,185 -0.04(-1.39%)
May 13, 2020 2.920 2.920 2.760 2.870 187,806 -0.08(-2.71%)
May 12, 2020 3.030 3.034 2.910 2.950 111,336 -0.08(-2.64%)
May 11, 2020 3.030 3.090 2.920 3.030 198,547 +0.00(+0.00%)
May 08, 2020 3.130 3.170 2.910 3.030 282,900 -0.02(-0.66%)
May 07, 2020 2.910 3.350 2.910 3.050 1,059,301 +0.19(+6.64%)
May 06, 2020 2.910 2.950 2.820 2.860 54,596 -0.06(-2.05%)
May 05, 2020 3.040 3.040 2.910 2.920 11,159 -0.07(-2.34%)
May 04, 2020 2.950 3.000 2.880 2.990 24,762 +0.03(+1.01%)
May 01, 2020 3.051 3.051 2.940 2.960 6,800 -0.06(-1.99%)
Apr 30, 2020 2.990 3.060 2.950 3.020 20,920 -0.02(-0.66%)
Apr 29, 2020 3.300 3.300 2.900 3.040 116,134 -0.03(-0.98%)
Apr 28, 2020 3.080 3.170 3.000 3.070 45,951 +0.05(+1.66%)
Apr 27, 2020 2.910 3.145 2.885 3.020 60,916 +0.13(+4.50%)
Apr 24, 2020 3.040 3.040 2.850 2.890 45,500 -0.14(-4.62%)
Apr 23, 2020 3.010 3.080 2.970 3.030 25,151 +0.09(+3.06%)
Apr 22, 2020 3.080 3.170 2.920 2.940 34,387 -0.02(-0.68%)
Apr 21, 2020 2.990 3.040 2.910 2.960 14,258 -0.07(-2.31%)
Apr 20, 2020 3.190 3.190 2.980 3.030 49,716 -0.10(-3.19%)
Apr 17, 2020 3.120 3.250 3.060 3.130 9,700 +0.02(+0.64%)
Apr 16, 2020 3.120 3.240 3.080 3.110 14,611 -0.02(-0.64%)
Apr 15, 2020 3.130 3.190 3.090 3.130 14,135 +0.00(+0.00%)
Apr 14, 2020 3.210 3.311 3.090 3.130 36,668 -0.03(-0.95%)
Apr 13, 2020 3.210 3.210 3.010 3.160 26,773 -0.05(-1.56%)
Apr 09, 2020 3.180 3.250 3.035 3.210 48,500 +0.29(+9.93%)
Apr 08, 2020 2.910 2.990 2.860 2.920 9,437 -0.01(-0.34%)
Apr 07, 2020 3.160 3.160 2.840 2.930 28,219 -0.05(-1.68%)
Apr 06, 2020 2.940 3.100 2.840 2.980 52,743 +0.17(+6.05%)
Apr 03, 2020 2.950 2.950 2.700 2.810 30,200 -0.08(-2.77%)
Apr 02, 2020 2.910 3.000 2.820 2.890 51,490 -0.06(-2.03%)
Apr 01, 2020 2.990 3.000 2.846 2.950 29,410 -0.05(-1.67%)
Mar 31, 2020 3.090 3.090 2.960 3.000 31,479 -0.01(-0.33%)
Mar 30, 2020 3.180 3.190 3.010 3.010 30,840 -0.09(-2.90%)
Mar 27, 2020 3.330 3.350 3.050 3.100 37,100 -0.16(-4.91%)
Mar 26, 2020 3.220 3.310 3.070 3.260 30,335 +0.16(+5.16%)
Mar 25, 2020 3.350 3.360 2.985 3.100 90,426 -0.21(-6.34%)
Mar 24, 2020 3.290 3.360 3.000 3.310 28,793 +0.06(+2.00%)
Mar 23, 2020 3.248 3.670 3.010 3.245 37,909 -0.27(-7.81%)
Mar 20, 2020 3.100 3.520 2.880 3.520 70,700 +0.42(+13.55%)
Mar 19, 2020 3.030 3.170 2.990 3.100 52,923 +0.02(+0.65%)
Mar 18, 2020 3.340 3.340 3.020 3.080 46,221 -0.29(-8.61%)
Mar 17, 2020 3.650 3.650 3.370 3.370 48,184 -0.29(-7.92%)
Mar 16, 2020 3.750 3.840 3.620 3.660 135,365 -0.18(-4.69%)
Mar 13, 2020 3.730 3.900 3.700 3.840 62,900 +0.05(+1.32%)
Mar 12, 2020 3.750 3.820 3.680 3.790 27,972 +0.05(+1.34%)
Mar 11, 2020 3.710 3.880 3.650 3.740 41,748 -0.08(-2.09%)
Mar 10, 2020 3.810 3.950 3.780 3.820 63,101 +0.02(+0.53%)
Mar 09, 2020 3.700 4.050 3.700 3.800 182,511 -0.28(-6.86%)
Mar 06, 2020 4.140 4.240 4.080 4.080 166,900 -0.14(-3.32%)
Mar 05, 2020 4.230 4.390 4.200 4.220 216,084 -0.23(-5.17%)
Mar 04, 2020 4.380 4.500 4.320 4.450 48,936 +0.04(+0.91%)
Mar 03, 2020 4.340 4.410 4.230 4.410 121,430 +0.07(+1.50%)
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.