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

Gulf Island Fab (NQ: GIFI )

5.480 +0.170 (+3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2009 14.43 14.68 14.10 14.34 162,774 +0.18(+1.27%)
May 28, 2009 14.13 14.38 13.67 14.16 120,438 +0.24(+1.75%)
May 27, 2009 15.20 15.27 13.76 13.91 192,268 -1.34(-8.81%)
May 26, 2009 13.50 15.32 13.38 15.26 164,196 +1.63(+11.98%)
May 22, 2009 14.16 14.64 13.56 13.63 165,093 -0.46(-3.26%)
May 21, 2009 14.44 14.67 13.57 14.09 125,850 -0.64(-4.35%)
May 20, 2009 14.92 15.60 14.58 14.73 172,440 -0.05(-0.31%)
May 19, 2009 14.66 14.90 14.32 14.77 120,616 +0.10(+0.68%)
May 18, 2009 13.55 14.97 13.39 14.67 225,818 +1.23(+9.19%)
May 15, 2009 14.34 14.60 13.44 13.44 249,570 -0.85(-5.93%)
May 14, 2009 13.48 14.74 13.39 14.28 233,433 +0.78(+5.74%)
May 13, 2009 13.82 14.29 13.40 13.51 170,337 -0.57(-4.03%)
May 12, 2009 14.58 14.87 13.78 14.08 249,769 -0.41(-2.80%)
May 11, 2009 15.17 15.60 14.45 14.48 131,412 -1.21(-7.70%)
May 08, 2009 14.42 15.73 14.21 15.69 191,508 +1.49(+10.47%)
May 07, 2009 14.39 14.96 13.73 14.20 253,809 +0.13(+0.90%)
May 06, 2009 14.19 14.39 13.53 14.08 252,863 +0.11(+0.77%)
May 05, 2009 13.30 14.18 13.30 13.97 324,733 +0.66(+4.94%)
May 04, 2009 12.96 13.38 12.46 13.31 253,852 +1.07(+8.76%)
May 01, 2009 11.69 12.44 11.27 12.24 210,168 +0.58(+4.95%)
Apr 30, 2009 12.11 12.91 11.60 11.66 271,540 -0.37(-3.07%)
Apr 29, 2009 11.27 12.15 11.26 12.03 180,297 +0.74(+6.54%)
Apr 28, 2009 10.36 11.55 9.814 11.29 202,495 +0.80(+7.65%)
Apr 27, 2009 10.31 10.73 10.07 10.49 148,531 -0.09(-0.85%)
Apr 24, 2009 10.34 10.81 10.23 10.58 236,622 +0.41(+4.08%)
Apr 23, 2009 8.769 10.41 8.706 10.17 449,678 +1.69(+19.87%)
Apr 22, 2009 8.535 8.868 8.336 8.481 160,717 -0.21(-2.39%)
Apr 21, 2009 7.895 8.949 7.715 8.688 141,465 +0.77(+9.67%)
Apr 20, 2009 9.003 9.003 7.895 7.922 187,623 -1.17(-12.88%)
Apr 17, 2009 8.408 9.580 8.219 9.093 224,290 +0.66(+7.80%)
Apr 16, 2009 8.381 8.508 8.111 8.435 134,671 +0.14(+1.63%)
Apr 15, 2009 7.994 8.345 7.886 8.300 126,316 +0.31(+3.83%)
Apr 14, 2009 7.724 8.048 7.516 7.994 154,557 +0.16(+2.07%)
Apr 13, 2009 7.967 8.075 7.318 7.832 140,807 -0.34(-4.19%)
Apr 09, 2009 7.886 8.228 7.877 8.174 142,612 +0.47(+6.08%)
Apr 08, 2009 7.769 7.823 7.435 7.705 52,227 -0.01(-0.12%)
Apr 07, 2009 7.507 7.769 7.408 7.715 79,423 +0.05(+0.59%)
Apr 06, 2009 8.021 8.021 7.372 7.669 81,474 -0.47(-5.76%)
Apr 03, 2009 7.660 8.156 7.471 8.138 122,316 +0.48(+6.24%)
Apr 02, 2009 7.615 7.868 7.523 7.660 182,846 +0.29(+3.91%)
Apr 01, 2009 7.138 7.615 6.858 7.372 105,344 +0.15(+2.12%)
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%)
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.