Skip to main content

Gulf Island Fab (NQ: GIFI )

6.400 -0.170 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 6.300 6.570 6.240 6.570 32,210 +0.36(+5.80%)
Jul 11, 2024 6.360 6.360 6.120 6.210 15,736 -0.08(-1.27%)
Jul 10, 2024 6.250 6.480 6.250 6.290 38,588 +0.13(+2.11%)
Jul 09, 2024 6.270 6.470 6.120 6.160 11,169 -0.10(-1.60%)
Jul 08, 2024 6.320 6.360 6.010 6.260 28,358 -0.01(-0.16%)
Jul 05, 2024 6.280 6.330 6.210 6.270 18,745 -0.05(-0.79%)
Jul 03, 2024 6.310 6.510 6.310 6.320 28,233 -0.07(-1.10%)
Jul 02, 2024 6.190 6.420 6.110 6.390 35,354 +0.12(+1.91%)
Jul 01, 2024 6.080 6.280 6.070 6.270 45,749 +0.20(+3.29%)
Jun 28, 2024 6.050 6.120 5.890 6.070 145,194 -0.03(-0.49%)
Jun 27, 2024 6.160 6.215 6.070 6.100 54,945 -0.06(-0.97%)
Jun 26, 2024 6.270 6.270 6.100 6.160 94,558 -0.03(-0.48%)
Jun 25, 2024 6.380 6.404 6.060 6.190 76,284 -0.20(-3.13%)
Jun 24, 2024 6.240 6.455 6.200 6.390 55,273 +0.19(+3.06%)
Jun 21, 2024 6.290 6.300 6.140 6.200 30,343 -0.07(-1.12%)
Jun 20, 2024 6.260 6.270 6.160 6.270 42,501 +0.06(+0.97%)
Jun 18, 2024 6.340 6.380 6.210 6.210 32,036 -0.08(-1.27%)
Jun 17, 2024 6.190 6.350 6.155 6.290 39,925 +0.08(+1.29%)
Jun 14, 2024 6.200 6.300 6.155 6.210 49,541 +0.00(+0.00%)
Jun 13, 2024 6.360 6.360 6.058 6.210 50,739 -0.17(-2.66%)
Jun 12, 2024 6.670 6.670 6.370 6.380 15,675 -0.14(-2.15%)
Jun 11, 2024 6.590 6.590 6.400 6.520 10,401 -0.07(-1.06%)
Jun 10, 2024 6.590 6.735 6.460 6.590 46,189 -0.04(-0.60%)
Jun 07, 2024 6.640 6.707 6.600 6.630 25,793 +0.00(+0.00%)
Jun 06, 2024 6.840 6.900 6.630 6.630 30,666 -0.28(-4.05%)
Jun 05, 2024 6.750 6.910 6.530 6.910 43,738 +0.16(+2.37%)
Jun 04, 2024 6.810 6.820 6.440 6.750 48,107 -0.11(-1.60%)
Jun 03, 2024 6.760 6.950 6.620 6.860 54,891 +0.10(+1.48%)
May 31, 2024 6.920 6.980 6.400 6.760 54,356 -0.20(-2.87%)
May 30, 2024 7.170 7.180 6.830 6.960 39,581 -0.21(-2.93%)
May 29, 2024 7.060 7.340 6.850 7.170 83,921 +0.14(+1.99%)
May 28, 2024 7.120 7.170 6.920 7.030 52,740 -0.05(-0.71%)
May 24, 2024 6.510 7.090 6.490 7.080 91,589 +0.60(+9.26%)
May 23, 2024 6.850 6.863 6.390 6.480 52,779 -0.39(-5.68%)
May 22, 2024 6.900 6.930 6.600 6.870 54,857 -0.08(-1.15%)
May 21, 2024 6.690 7.060 6.620 6.950 55,491 +0.27(+4.04%)
May 20, 2024 6.790 6.800 6.250 6.680 93,807 -0.07(-1.04%)
May 17, 2024 6.730 6.900 6.630 6.750 24,271 +0.05(+0.75%)
May 16, 2024 6.750 6.820 6.550 6.700 82,017 -0.08(-1.18%)
May 15, 2024 6.860 6.920 6.690 6.780 49,000 +0.02(+0.30%)
May 14, 2024 6.700 6.890 6.670 6.760 32,522 +0.08(+1.20%)
May 13, 2024 6.720 6.880 6.570 6.680 117,983 -0.04(-0.60%)
May 10, 2024 7.040 7.160 6.640 6.720 106,465 -0.29(-4.14%)
May 09, 2024 6.770 7.010 6.612 7.010 134,969 +0.26(+3.85%)
May 08, 2024 6.950 7.052 6.595 6.750 57,733 -0.26(-3.71%)
May 07, 2024 7.230 7.280 7.000 7.010 76,272 -0.18(-2.50%)
May 06, 2024 6.950 7.360 6.910 7.190 56,168 +0.21(+3.01%)
May 03, 2024 7.120 7.350 6.880 6.980 93,503 -0.12(-1.69%)
May 02, 2024 6.870 7.290 6.600 7.100 34,091 +0.23(+3.35%)
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.