Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gulf Island Fab (NQ: GIFI )

6.540 -0.400 (-5.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2024 6.920 6.980 6.400 6.760 54,356 -0.20(-2.87%)
May 30, 2024 7.170 7.180 6.830 6.960 39,581 -0.21(-2.93%)
May 29, 2024 7.060 7.340 6.850 7.170 83,921 +0.14(+1.99%)
May 28, 2024 7.120 7.170 6.920 7.030 52,740 -0.05(-0.71%)
May 24, 2024 6.510 7.090 6.490 7.080 91,589 +0.60(+9.26%)
May 23, 2024 6.850 6.863 6.390 6.480 52,779 -0.39(-5.68%)
May 22, 2024 6.900 6.930 6.600 6.870 54,857 -0.08(-1.15%)
May 21, 2024 6.690 7.060 6.620 6.950 55,491 +0.27(+4.04%)
May 20, 2024 6.790 6.800 6.250 6.680 93,807 -0.07(-1.04%)
May 17, 2024 6.730 6.900 6.630 6.750 24,271 +0.05(+0.75%)
May 16, 2024 6.750 6.820 6.550 6.700 82,017 -0.08(-1.18%)
May 15, 2024 6.860 6.920 6.690 6.780 49,000 +0.02(+0.30%)
May 14, 2024 6.700 6.890 6.670 6.760 32,522 +0.08(+1.20%)
May 13, 2024 6.720 6.880 6.570 6.680 117,983 -0.04(-0.60%)
May 10, 2024 7.040 7.160 6.640 6.720 106,465 -0.29(-4.14%)
May 09, 2024 6.770 7.010 6.612 7.010 134,969 +0.26(+3.85%)
May 08, 2024 6.950 7.052 6.595 6.750 57,733 -0.26(-3.71%)
May 07, 2024 7.230 7.280 7.000 7.010 76,272 -0.18(-2.50%)
May 06, 2024 6.950 7.360 6.910 7.190 56,168 +0.21(+3.01%)
May 03, 2024 7.120 7.350 6.880 6.980 93,503 -0.12(-1.69%)
May 02, 2024 6.870 7.290 6.600 7.100 34,091 +0.23(+3.35%)
May 01, 2024 6.810 7.250 6.600 6.870 78,778 -0.03(-0.43%)
Apr 30, 2024 7.270 7.330 6.840 6.900 57,538 -0.43(-5.87%)
Apr 29, 2024 6.850 7.440 6.780 7.330 211,622 +0.49(+7.16%)
Apr 26, 2024 6.770 6.850 6.630 6.840 70,487 +0.08(+1.18%)
Apr 25, 2024 6.820 6.820 6.580 6.760 53,266 -0.06(-0.88%)
Apr 24, 2024 6.860 6.940 6.780 6.820 43,670 -0.08(-1.16%)
Apr 23, 2024 6.710 6.940 6.710 6.900 57,990 +0.11(+1.62%)
Apr 22, 2024 6.410 6.870 6.410 6.790 144,219 +0.35(+5.43%)
Apr 19, 2024 6.370 6.720 6.340 6.440 52,121 +0.08(+1.26%)
Apr 18, 2024 6.310 6.500 6.300 6.360 47,781 -0.03(-0.47%)
Apr 17, 2024 6.690 6.690 6.310 6.390 116,995 -0.18(-2.74%)
Apr 16, 2024 6.410 6.700 6.410 6.570 99,798 +0.05(+0.77%)
Apr 15, 2024 6.480 6.750 6.430 6.520 166,530 +0.14(+2.19%)
Apr 12, 2024 6.640 6.720 6.270 6.380 147,696 -0.19(-2.82%)
Apr 11, 2024 6.610 6.720 6.530 6.565 27,294 -0.06(-0.98%)
Apr 10, 2024 6.670 6.880 6.580 6.630 73,860 -0.15(-2.21%)
Apr 09, 2024 6.720 6.990 6.420 6.780 122,951 +0.13(+1.95%)
Apr 08, 2024 7.130 7.420 6.622 6.650 93,764 -0.58(-8.02%)
Apr 05, 2024 6.860 7.270 6.750 7.230 136,570 +0.36(+5.24%)
Apr 04, 2024 7.620 7.640 6.540 6.870 228,879 -0.78(-10.20%)
Apr 03, 2024 7.690 7.930 7.540 7.650 196,420 -0.05(-0.65%)
Apr 02, 2024 7.500 7.700 7.410 7.700 109,820 +0.20(+2.67%)
Apr 01, 2024 7.320 7.550 7.222 7.500 105,354 +0.15(+2.04%)
Mar 28, 2024 7.520 7.340 7.340 7.350 68,980 -0.10(-1.34%)
Mar 27, 2024 7.540 7.650 7.120 7.450 168,187 -0.27(-3.50%)
Mar 26, 2024 7.480 7.800 7.432 7.720 204,900 +0.22(+2.93%)
Mar 25, 2024 6.960 7.700 6.950 7.500 810,055 +0.50(+7.14%)
Mar 22, 2024 6.960 7.090 6.900 7.000 252,547 +0.07(+1.01%)
Mar 21, 2024 7.030 7.115 6.910 6.930 132,848 -0.09(-1.28%)
Mar 20, 2024 7.000 7.170 6.955 7.020 90,371 +0.02(+0.29%)
Mar 19, 2024 7.060 7.145 6.900 7.000 67,657 -0.15(-2.10%)
Mar 18, 2024 6.720 7.240 6.650 7.150 213,784 +0.32(+4.69%)
Mar 15, 2024 6.870 6.876 6.600 6.830 107,897 +0.13(+1.94%)
Mar 14, 2024 6.920 6.980 6.600 6.700 34,721 -0.17(-2.47%)
Mar 13, 2024 6.900 7.081 6.650 6.870 99,752 +0.04(+0.59%)
Mar 12, 2024 6.940 6.950 6.590 6.830 104,275 -0.11(-1.59%)
Mar 11, 2024 6.730 7.366 6.690 6.940 277,256 +0.38(+5.79%)
Mar 08, 2024 5.520 6.750 5.520 6.560 537,805 +1.38(+26.64%)
Mar 07, 2024 5.130 5.180 5.075 5.180 43,027 +0.05(+0.97%)
Mar 06, 2024 5.160 5.230 5.100 5.130 21,090 +0.00(+0.00%)
Mar 05, 2024 5.010 5.248 5.010 5.130 34,546 -0.10(-1.91%)
Mar 04, 2024 5.140 5.260 5.010 5.230 37,799 +0.18(+3.56%)
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.