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

Gulf Island Fab (NQ: GIFI )

7.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2002 14.98 15.17 13.77 13.89 65,790 -0.64(-4.41%)
May 28, 2002 14.15 14.53 13.63 14.53 104,778 +1.21(+9.08%)
May 27, 2002 14.44 14.67 13.32 13.32 29,461 +0.00(+0.00%)
May 24, 2002 14.44 14.67 13.32 13.32 29,461 -0.90(-6.35%)
May 23, 2002 14.90 14.90 13.81 14.22 178,543 -0.27(-1.87%)
May 22, 2002 15.97 16.05 14.18 14.49 57,151 -1.51(-9.42%)
May 21, 2002 16.44 16.51 16.00 16.00 15,727 -0.35(-2.15%)
May 20, 2002 16.68 16.68 16.35 16.35 9,193 -0.44(-2.63%)
May 17, 2002 17.15 17.15 16.70 16.79 17,278 -0.43(-2.52%)
May 16, 2002 16.72 17.24 16.70 17.23 14,620 +0.21(+1.22%)
May 15, 2002 16.82 17.24 16.82 17.02 38,876 +0.05(+0.32%)
May 14, 2002 16.60 16.97 16.37 16.96 43,971 +0.35(+2.12%)
May 13, 2002 16.21 16.64 15.34 16.61 29,794 +0.36(+2.22%)
May 10, 2002 16.70 16.88 16.25 16.25 37,990 -0.51(-3.02%)
May 09, 2002 16.70 16.97 16.53 16.76 18,718 +0.06(+0.38%)
May 08, 2002 16.85 16.85 16.25 16.69 21,265 -0.19(-1.12%)
May 07, 2002 16.79 17.24 16.79 16.88 12,848 -0.14(-0.80%)
May 06, 2002 17.28 17.29 16.81 17.02 21,265 -0.27(-1.57%)
May 03, 2002 17.02 17.29 16.87 17.29 28,686 +0.02(+0.10%)
May 02, 2002 16.80 17.33 16.75 17.27 76,645 +0.34(+2.03%)
May 01, 2002 16.58 16.93 16.57 16.93 123,053 +0.27(+1.63%)
Apr 30, 2002 16.68 17.15 16.66 16.66 34,999 -0.61(-3.55%)
Apr 29, 2002 17.01 17.36 16.25 17.27 46,408 +0.33(+1.97%)
Apr 26, 2002 15.80 17.02 15.76 16.94 58,037 +1.17(+7.45%)
Apr 25, 2002 14.45 15.96 14.19 15.76 58,591 +1.07(+7.31%)
Apr 24, 2002 13.90 14.80 13.77 14.69 13,844 +0.75(+5.38%)
Apr 23, 2002 13.97 14.07 13.79 13.94 7,531 -0.03(-0.20%)
Apr 22, 2002 13.63 13.97 13.63 13.97 40,759 +0.15(+1.11%)
Apr 19, 2002 13.76 13.90 13.70 13.81 36,107 +0.05(+0.39%)
Apr 18, 2002 13.65 13.77 13.63 13.76 12,183 +0.05(+0.40%)
Apr 17, 2002 13.63 13.90 13.55 13.71 74,983 -0.38(-2.69%)
Apr 16, 2002 13.06 14.08 12.52 14.08 39,984 +0.94(+7.14%)
Apr 15, 2002 13.00 13.18 12.86 13.15 45,632 +0.05(+0.41%)
Apr 12, 2002 12.73 13.15 12.46 13.09 33,560 +0.27(+2.11%)
Apr 11, 2002 13.63 13.63 12.82 12.82 72,768 -0.68(-5.02%)
Apr 10, 2002 13.41 13.85 13.27 13.50 21,708 +0.05(+0.34%)
Apr 09, 2002 13.96 14.30 13.45 13.45 46,851 -0.58(-4.11%)
Apr 08, 2002 14.17 14.17 13.86 14.03 7,420 -0.03(-0.20%)
Apr 05, 2002 14.10 14.54 14.05 14.06 13,401 +0.10(+0.71%)
Apr 04, 2002 14.45 14.57 13.95 13.96 26,914 -0.61(-4.21%)
Apr 03, 2002 15.47 15.47 14.09 14.57 24,145 -0.38(-2.54%)
Apr 02, 2002 13.55 15.79 13.50 14.95 68,559 +1.00(+7.18%)
Apr 01, 2002 13.45 13.95 13.17 13.95 33,116 +0.40(+2.93%)
Mar 29, 2002 13.32 13.71 13.09 13.55 22,816 +0.00(+0.00%)
Mar 28, 2002 13.32 13.71 13.09 13.55 22,816 +0.19(+1.42%)
Mar 27, 2002 12.95 13.41 12.95 13.36 15,506 +0.37(+2.85%)
Mar 26, 2002 13.33 13.34 12.15 12.99 66,344 -0.63(-4.64%)
Mar 25, 2002 14.02 14.13 13.33 13.62 24,034 -0.37(-2.64%)
Mar 22, 2002 13.98 13.99 13.71 13.99 26,803 +0.05(+0.32%)
Mar 21, 2002 13.09 13.95 13.01 13.95 26,471 +0.86(+6.55%)
Mar 20, 2002 12.99 13.29 12.99 13.09 8,860 +0.16(+1.26%)
Mar 19, 2002 13.00 13.07 12.78 12.93 20,268 -0.16(-1.24%)
Mar 18, 2002 12.64 13.09 12.64 13.09 10,965 +0.63(+5.07%)
Mar 15, 2002 12.33 12.50 12.32 12.46 107,104 +0.02(+0.15%)
Mar 14, 2002 12.41 12.73 12.33 12.44 17,167 +0.12(+0.95%)
Mar 13, 2002 12.18 12.86 12.10 12.32 35,664 +0.23(+1.87%)
Mar 12, 2002 12.27 12.41 12.03 12.10 55,268 -0.23(-1.83%)
Mar 11, 2002 12.69 13.00 12.32 12.32 22,484 -0.41(-3.19%)
Mar 08, 2002 13.47 13.50 12.69 12.73 24,034 -0.72(-5.37%)
Mar 07, 2002 12.56 13.45 12.56 13.45 20,711 +0.93(+7.43%)
Mar 06, 2002 12.77 12.85 12.50 12.52 63,465 -0.12(-0.93%)
Mar 05, 2002 12.41 13.09 12.23 12.64 23,259 +0.20(+1.59%)
Mar 04, 2002 12.55 12.77 12.41 12.44 14,952 +0.13(+1.04%)
Mar 01, 2002 11.80 12.42 11.53 12.31 47,183 +0.44(+3.73%)
Feb 28, 2002 11.65 11.96 11.32 11.87 43,085 +0.23(+1.94%)
Feb 27, 2002 11.34 11.65 11.33 11.65 21,598 +0.24(+2.14%)
Feb 26, 2002 11.74 12.09 11.28 11.40 22,151 -0.54(-4.54%)
Feb 25, 2002 12.14 12.14 11.69 11.94 18,718 -0.06(-0.53%)
Feb 22, 2002 12.41 12.59 11.83 12.01 20,601 -0.50(-3.97%)
Feb 21, 2002 11.42 13.49 11.42 12.50 84,620 +0.77(+6.54%)
Feb 20, 2002 11.69 11.74 11.42 11.74 27,357 +0.18(+1.56%)
Feb 19, 2002 11.57 11.83 11.51 11.56 40,980 -0.12(-1.01%)
Feb 18, 2002 11.18 12.01 11.11 11.67 61,914 +0.00(+0.00%)
Feb 15, 2002 11.18 12.01 11.11 11.67 64,018 +0.50(+4.44%)
Feb 14, 2002 10.74 11.26 10.70 11.18 66,233 +0.08(+0.73%)
Feb 13, 2002 9.227 11.29 9.209 11.10 141,771 +2.27(+25.66%)
Feb 12, 2002 8.469 8.857 8.406 8.830 105,110 +0.19(+2.19%)
Feb 11, 2002 8.758 8.803 8.198 8.640 51,946 +0.06(+0.74%)
Feb 08, 2002 8.970 8.970 7.674 8.577 56,708 +0.00(+0.00%)
Feb 07, 2002 9.931 9.931 8.577 8.577 47,515 -1.29(-13.08%)
Feb 06, 2002 9.931 10.34 9.480 9.868 19,604 -0.17(-1.71%)
Feb 05, 2002 9.977 10.11 9.805 10.04 6,977 +0.13(+1.28%)
Feb 04, 2002 10.34 10.38 9.913 9.913 10,522 -0.42(-4.10%)
Feb 01, 2002 10.26 10.79 10.26 10.34 15,506 -0.02(-0.17%)
Jan 31, 2002 10.79 10.92 10.25 10.36 39,873 -0.48(-4.42%)
Jan 30, 2002 10.16 10.83 10.11 10.83 10,965 +0.86(+8.60%)
Jan 29, 2002 10.34 10.38 9.977 9.977 10,522 -0.27(-2.64%)
Jan 28, 2002 9.931 10.25 9.733 10.25 133,132 +0.18(+1.79%)
Jan 25, 2002 10.10 10.20 10.07 10.07 81,740 +0.18(+1.83%)
Jan 24, 2002 9.480 10.08 9.480 9.886 132,135 +0.41(+4.29%)
Jan 23, 2002 9.029 9.480 9.029 9.480 10,854 +0.28(+3.04%)
Jan 22, 2002 9.345 9.507 8.633 9.200 54,271 -0.28(-2.95%)
Jan 21, 2002 10.06 10.06 9.480 9.480 26,914 +0.00(+0.00%)
Jan 18, 2002 10.06 10.06 9.480 9.480 26,914 -0.63(-6.25%)
Jan 17, 2002 10.14 10.14 10.02 10.11 40,427 +0.18(+1.82%)
Jan 16, 2002 9.977 10.16 9.931 9.931 8,971 -0.05(-0.54%)
Jan 15, 2002 10.38 10.56 9.959 9.986 3,765 -0.26(-2.56%)
Jan 14, 2002 11.06 11.50 10.25 10.25 9,193 -0.99(-8.83%)
Jan 11, 2002 11.11 11.38 11.06 11.24 12,848 -0.26(-2.28%)
Jan 10, 2002 11.15 11.50 11.11 11.50 18,829 +0.21(+1.84%)
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.