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 (%)
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%)
Aug 02, 2021 4.560 4.570 4.520 4.520 18,087 -0.04(-0.88%)
Jul 30, 2021 4.660 4.680 4.560 4.560 3,229 -0.01(-0.22%)
Jul 29, 2021 4.580 4.590 4.520 4.570 12,451 -0.02(-0.44%)
Jul 28, 2021 4.650 4.650 4.420 4.590 42,756 -0.00(-0.11%)
Jul 27, 2021 4.540 4.620 4.511 4.595 6,725 -0.00(-0.11%)
Jul 26, 2021 4.600 4.646 4.590 4.600 5,658 +0.00(+0.00%)
Jul 23, 2021 4.810 4.819 4.600 4.600 8,395 -0.20(-4.17%)
Jul 22, 2021 4.800 4.880 4.730 4.800 11,911 -0.01(-0.21%)
Jul 21, 2021 4.800 4.920 4.740 4.810 40,252 +0.13(+2.78%)
Jul 20, 2021 4.640 4.825 4.560 4.680 23,326 +0.08(+1.74%)
Jul 19, 2021 4.570 4.670 4.423 4.600 22,452 +0.00(+0.00%)
Jul 16, 2021 4.528 4.690 4.500 4.600 23,233 +0.03(+0.66%)
Jul 15, 2021 4.510 4.620 4.510 4.570 17,941 +0.00(+0.00%)
Jul 14, 2021 4.620 4.630 4.500 4.570 6,178 -0.03(-0.65%)
Jul 13, 2021 4.520 4.640 4.520 4.600 3,771 -0.06(-1.29%)
Jul 12, 2021 4.530 4.660 4.520 4.660 5,888 +0.08(+1.75%)
Jul 09, 2021 4.560 4.580 4.510 4.580 15,806 +0.03(+0.66%)
Jul 08, 2021 4.500 4.580 4.460 4.550 22,123 -0.01(-0.22%)
Jul 07, 2021 4.520 4.575 4.500 4.560 12,350 +0.01(+0.22%)
Jul 06, 2021 4.640 4.640 4.500 4.550 14,018 -0.08(-1.73%)
Jul 02, 2021 4.600 4.660 4.550 4.630 12,612 +0.04(+0.87%)
Jul 01, 2021 4.520 4.610 4.520 4.590 14,950 +0.07(+1.55%)
Jun 30, 2021 4.600 4.610 4.520 4.520 22,117 -0.05(-1.09%)
Jun 29, 2021 4.660 4.660 4.480 4.570 27,415 -0.06(-1.30%)
Jun 28, 2021 4.430 4.670 4.310 4.630 48,624 +0.18(+4.04%)
Jun 25, 2021 4.770 4.834 4.450 4.450 98,184 -0.30(-6.32%)
Jun 24, 2021 4.690 4.750 4.639 4.750 9,341 +0.06(+1.28%)
Jun 23, 2021 4.580 4.710 4.580 4.690 19,834 +0.11(+2.40%)
Jun 22, 2021 4.400 4.630 4.400 4.580 145,696 +0.10(+2.23%)
Jun 21, 2021 4.390 4.510 4.350 4.480 66,170 +0.00(+0.00%)
Jun 18, 2021 4.500 4.520 4.315 4.480 52,326 -0.04(-0.99%)
Jun 17, 2021 4.590 4.613 4.500 4.525 17,034 -0.07(-1.63%)
Jun 16, 2021 4.690 4.808 4.570 4.600 71,008 -0.12(-2.54%)
Jun 15, 2021 4.780 4.780 4.680 4.720 34,992 -0.03(-0.63%)
Jun 14, 2021 4.850 5.050 4.720 4.750 54,091 -0.10(-2.06%)
Jun 11, 2021 5.180 5.210 4.850 4.850 69,528 -0.34(-6.55%)
Jun 10, 2021 5.000 5.235 4.960 5.190 94,862 +0.22(+4.43%)
Jun 09, 2021 5.000 5.000 4.920 4.970 12,769 -0.01(-0.20%)
Jun 08, 2021 5.020 5.020 4.900 4.980 28,880 -0.05(-0.99%)
Jun 07, 2021 4.970 5.090 4.920 5.030 54,399 +0.11(+2.24%)
Jun 04, 2021 4.960 5.010 4.859 4.920 39,629 -0.06(-1.20%)
Jun 03, 2021 5.040 5.100 4.900 4.980 39,812 -0.09(-1.78%)
Jun 02, 2021 4.970 5.079 4.930 5.070 82,799 +0.15(+3.05%)
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.