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

Gulf Island Fab (NQ: GIFI )

5.525 +0.045 (+0.82%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 20, 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, 2009 7.570 7.660 7.219 7.219 148,350 -0.24(-3.26%)
Mar 30, 2009 6.994 7.498 6.939 7.462 286,601 -0.38(-4.83%)
Mar 26, 2009 7.651 7.886 7.422 7.841 100,833 +0.37(+4.95%)
Mar 25, 2009 7.489 7.669 7.210 7.471 169,889 +0.04(+0.48%)
Mar 24, 2009 8.021 8.084 7.354 7.435 122,226 -0.67(-8.23%)
Mar 23, 2009 7.805 8.111 7.282 8.102 129,169 +0.88(+12.23%)
Mar 20, 2009 7.219 7.426 7.183 7.219 225,967 -0.14(-1.84%)
Mar 19, 2009 6.408 7.408 6.327 7.354 168,319 +1.13(+18.09%)
Mar 18, 2009 6.408 6.417 6.074 6.227 238,333 -0.19(-2.95%)
Mar 17, 2009 5.885 6.588 5.858 6.417 187,097 +0.56(+9.54%)
Mar 16, 2009 5.696 6.363 5.579 5.858 182,251 +0.14(+2.36%)
Mar 13, 2009 5.930 5.930 5.416 5.723 158,018 +0.05(+0.79%)
Mar 12, 2009 5.163 5.766 4.995 5.678 148,852 +0.53(+10.34%)
Mar 11, 2009 4.817 5.271 4.764 5.145 111,872 +0.39(+8.21%)
Mar 10, 2009 4.693 4.782 4.391 4.755 518,931 +0.18(+3.88%)
Mar 09, 2009 5.323 5.323 4.365 4.578 378,880 -0.25(-5.15%)
Mar 06, 2009 6.246 6.316 4.764 4.826 359,277 -1.54(-24.23%)
Mar 05, 2009 6.467 6.689 6.228 6.370 173,364 -0.14(-2.18%)
Mar 04, 2009 6.352 6.716 6.192 6.512 425,866 -0.46(-6.62%)
Mar 02, 2009 7.621 7.656 6.946 6.973 110,689 -0.89(-11.29%)
Feb 27, 2009 7.718 8.206 7.381 7.860 165,683 -0.09(-1.12%)
Feb 26, 2009 8.419 8.428 7.780 7.949 201,124 -0.31(-3.76%)
Feb 25, 2009 8.641 8.774 8.117 8.259 216,518 -0.42(-4.81%)
Feb 24, 2009 8.153 8.730 8.126 8.676 112,041 +0.57(+7.00%)
Feb 23, 2009 9.005 9.262 7.984 8.109 172,889 -1.16(-12.54%)
Feb 20, 2009 9.874 9.874 8.951 9.271 87,845 -0.66(-6.61%)
Feb 19, 2009 9.927 10.10 9.812 9.927 33,367 +0.15(+1.54%)
Feb 18, 2009 10.15 10.15 9.546 9.776 56,227 -0.20(-1.96%)
Feb 17, 2009 9.927 10.10 9.847 9.972 109,154 -0.20(-2.01%)
Feb 13, 2009 10.37 10.78 10.13 10.18 65,001 -0.19(-1.80%)
Feb 12, 2009 10.10 10.50 9.759 10.36 67,780 +0.21(+2.10%)
Feb 11, 2009 10.71 11.05 10.07 10.15 125,823 -0.52(-4.90%)
Feb 10, 2009 10.87 11.20 10.56 10.67 142,827 -0.22(-2.04%)
Feb 09, 2009 10.77 11.22 10.65 10.89 240,344 +0.15(+1.40%)
Feb 06, 2009 10.61 11.11 10.60 10.74 232,183 +0.04(+0.33%)
Feb 05, 2009 10.65 10.90 10.51 10.71 154,920 +0.04(+0.33%)
Feb 04, 2009 11.20 11.24 10.61 10.67 77,324 -0.49(-4.37%)
Feb 03, 2009 10.94 11.21 10.89 11.16 109,104 +0.34(+3.11%)
Feb 02, 2009 11.01 11.35 10.75 10.82 56,466 -0.35(-3.10%)
Jan 30, 2009 11.54 12.08 11.05 11.17 45,739 -0.19(-1.64%)
Jan 29, 2009 11.95 12.27 11.28 11.36 64,662 -0.82(-6.71%)
Jan 28, 2009 11.59 12.29 11.52 12.17 53,047 +0.65(+5.62%)
Jan 27, 2009 11.33 11.94 11.18 11.52 35,859 +0.19(+1.64%)
Jan 26, 2009 11.04 11.73 10.79 11.34 71,496 +0.48(+4.41%)
Jan 23, 2009 10.64 11.28 10.39 10.86 109,639 +0.01(+0.08%)
Jan 22, 2009 11.44 11.52 10.73 10.85 65,905 -0.76(-6.57%)
Jan 21, 2009 10.78 11.68 10.64 11.61 110,131 +1.13(+10.74%)
Jan 20, 2009 11.43 11.70 10.38 10.49 133,090 -1.12(-9.63%)
Jan 16, 2009 12.39 12.42 11.20 11.60 100,214 -0.62(-5.08%)
Jan 15, 2009 11.87 12.26 11.11 12.22 84,802 +0.34(+2.84%)
Jan 14, 2009 12.38 12.59 11.60 11.89 86,896 -0.75(-5.96%)
Jan 13, 2009 12.21 12.70 11.99 12.64 48,271 +0.35(+2.81%)
Jan 12, 2009 12.99 12.99 12.01 12.30 64,846 -0.84(-6.41%)
Jan 09, 2009 14.60 14.60 13.13 13.14 127,202 -1.56(-10.62%)
Jan 08, 2009 14.27 14.82 13.92 14.70 104,076 +0.29(+2.03%)
Jan 07, 2009 14.27 14.61 13.63 14.41 71,076 -0.04(-0.31%)
Jan 06, 2009 14.19 14.99 14.08 14.45 89,474 +0.51(+3.69%)
Jan 05, 2009 13.48 14.19 13.18 13.94 74,368 +0.46(+3.42%)
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.