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

Gulf Island Fab (NQ: GIFI )

6.600 -0.260 (-3.79%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 4, 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 (%)
Oct 29, 2021 4.035 4.035 3.920 3.940 19,596 -0.06(-1.50%)
Oct 28, 2021 4.000 4.060 3.980 4.000 8,269 +0.04(+1.01%)
Oct 27, 2021 4.040 4.050 3.950 3.960 6,488 -0.06(-1.49%)
Oct 26, 2021 3.990 4.020 34,615 +0.02(+0.50%)
Oct 25, 2021 3.986 4.130 3.986 4.000 44,794 -0.02(-0.50%)
Oct 22, 2021 4.070 4.100 3.950 4.020 46,848 -0.05(-1.13%)
Oct 21, 2021 4.060 4.200 4.060 4.066 59,846 +0.02(+0.39%)
Oct 20, 2021 4.090 4.187 4.050 4.050 13,809 -0.19(-4.42%)
Oct 19, 2021 4.330 4.471 4.174 4.237 32,156 -0.11(-2.59%)
Oct 18, 2021 4.360 4.440 4.350 4.350 3,405 -0.04(-0.91%)
Oct 15, 2021 4.540 4.545 4.375 4.390 50,188 -0.15(-3.30%)
Oct 14, 2021 4.520 4.620 4.450 4.540 35,721 +0.07(+1.57%)
Oct 13, 2021 4.350 4.500 4.265 4.470 25,198 +0.12(+2.76%)
Oct 12, 2021 4.070 4.460 4.070 4.350 57,716 +0.10(+2.35%)
Oct 11, 2021 4.250 4.340 4.210 4.250 36,940 +0.00(+0.00%)
Oct 08, 2021 4.090 4.300 4.090 4.250 9,958 +0.18(+4.42%)
Oct 07, 2021 4.120 4.230 4.070 4.070 21,902 -0.07(-1.69%)
Oct 06, 2021 4.100 4.150 4.090 4.140 13,504 -0.01(-0.24%)
Oct 05, 2021 4.080 4.226 4.030 4.150 21,474 +0.02(+0.48%)
Oct 04, 2021 4.010 4.160 3.990 4.130 35,404 +0.16(+4.03%)
Oct 01, 2021 4.000 4.009 3.910 3.970 17,775 +0.00(+0.00%)
Sep 30, 2021 4.040 4.040 3.930 3.970 17,854 -0.03(-0.87%)
Sep 29, 2021 4.070 4.090 3.940 4.005 27,056 -0.08(-2.08%)
Sep 28, 2021 4.090 4.240 4.030 4.090 77,553 -0.05(-1.21%)
Sep 27, 2021 4.110 4.162 4.090 4.140 12,924 +0.04(+1.10%)
Sep 24, 2021 4.139 4.139 4.090 4.095 14,015 -0.04(-0.85%)
Sep 23, 2021 4.100 4.160 4.100 4.130 8,679 +0.02(+0.49%)
Sep 22, 2021 4.120 4.205 4.100 4.110 38,280 -0.09(-2.14%)
Sep 21, 2021 4.200 4.290 4.130 4.200 7,898 -0.02(-0.47%)
Sep 20, 2021 4.130 4.290 4.130 4.220 11,485 -0.08(-1.86%)
Sep 17, 2021 4.110 4.610 4.080 4.300 59,969 +0.17(+4.12%)
Sep 16, 2021 4.070 4.140 4.060 4.130 16,140 +0.03(+0.73%)
Sep 15, 2021 4.090 4.130 4.060 4.100 7,432 -0.04(-0.97%)
Sep 14, 2021 4.110 4.170 4.060 4.140 7,407 +0.03(+0.73%)
Sep 13, 2021 4.100 4.150 4.060 4.110 15,284 -0.01(-0.24%)
Sep 10, 2021 4.130 4.170 4.090 4.120 60,573 +0.01(+0.24%)
Sep 09, 2021 4.130 4.140 4.090 4.110 14,634 -0.01(-0.24%)
Sep 08, 2021 4.100 4.123 4.090 4.120 21,281 -0.01(-0.24%)
Sep 07, 2021 4.230 4.230 4.070 4.130 42,617 -0.05(-1.20%)
Sep 03, 2021 4.310 4.310 4.180 4.180 24,264 -0.07(-1.65%)
Sep 02, 2021 4.276 4.291 4.250 4.250 7,532 -0.03(-0.70%)
Sep 01, 2021 4.350 4.440 4.280 4.280 27,659 -0.10(-2.28%)
Aug 31, 2021 4.290 4.410 4.250 4.380 13,146 +0.11(+2.58%)
Aug 30, 2021 4.450 4.450 4.220 4.270 81,956 -0.15(-3.39%)
Aug 27, 2021 4.410 4.449 4.350 4.420 20,981 -0.01(-0.23%)
Aug 26, 2021 4.390 4.500 4.350 4.430 33,121 +0.03(+0.68%)
Aug 25, 2021 4.410 4.510 4.390 4.400 6,575 -0.01(-0.23%)
Aug 24, 2021 4.370 4.450 4.354 4.410 7,776 +0.08(+1.85%)
Aug 23, 2021 4.360 4.390 4.315 4.330 11,158 -0.02(-0.46%)
Aug 20, 2021 4.350 4.390 4.304 4.350 14,841 -0.02(-0.46%)
Aug 19, 2021 4.450 4.490 4.360 4.370 22,253 -0.08(-1.80%)
Aug 18, 2021 4.510 4.510 4.340 4.450 21,365 -0.09(-1.98%)
Aug 17, 2021 4.480 4.540 4.460 4.540 20,090 +0.03(+0.67%)
Aug 16, 2021 4.500 4.510 4.350 4.510 15,279 -0.02(-0.44%)
Aug 13, 2021 4.560 4.570 4.500 4.530 46,412 -0.07(-1.52%)
Aug 12, 2021 4.580 4.670 4.450 4.600 27,307 -0.03(-0.65%)
Aug 11, 2021 4.350 4.700 4.350 4.630 113,774 +0.25(+5.71%)
Aug 10, 2021 4.420 4.460 4.360 4.380 33,996 -0.03(-0.68%)
Aug 09, 2021 4.430 4.445 4.300 4.410 21,147 -0.01(-0.23%)
Aug 06, 2021 4.460 4.460 4.345 4.420 16,902 -0.06(-1.34%)
Aug 05, 2021 4.450 4.490 4.443 4.480 19,405 +0.00(+0.00%)
Aug 04, 2021 4.450 4.480 4.420 4.480 17,279 -0.03(-0.67%)
Aug 03, 2021 4.500 4.530 4.480 4.510 41,755 -0.01(-0.22%)
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.