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

Gulf Island Fab (NQ: GIFI )

6.780 +0.020 (+0.30%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 15, 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 28, 2021 5.000 5.010 4.830 4.920 48,528 -0.08(-1.60%)
May 27, 2021 4.900 5.050 4.818 5.000 92,336 +0.23(+4.82%)
May 26, 2021 4.770 4.810 4.710 4.770 50,415 +0.00(+0.00%)
May 25, 2021 4.950 4.970 4.760 4.770 51,027 -0.14(-2.85%)
May 24, 2021 4.760 5.010 4.750 4.910 61,316 +0.14(+2.94%)
May 21, 2021 4.990 5.020 4.750 4.770 84,504 -0.19(-3.83%)
May 20, 2021 4.810 5.300 4.800 4.960 521,618 +0.31(+6.67%)
May 19, 2021 4.440 4.700 4.355 4.650 165,252 +0.23(+5.20%)
May 18, 2021 4.440 4.440 4.400 4.420 17,870 -0.02(-0.45%)
May 17, 2021 4.340 4.440 4.300 4.440 48,914 +0.13(+3.02%)
May 14, 2021 4.270 4.380 4.250 4.310 58,662 +0.00(+0.00%)
May 13, 2021 4.480 4.568 4.170 4.310 27,055 -0.13(-2.93%)
May 12, 2021 4.400 4.450 4.160 4.440 84,986 +0.24(+5.71%)
May 11, 2021 4.130 4.200 4.120 4.200 17,138 +0.05(+1.20%)
May 10, 2021 4.200 4.260 4.150 4.150 17,127 -0.09(-2.12%)
May 07, 2021 4.150 4.240 4.110 4.240 20,786 +0.07(+1.68%)
May 06, 2021 4.320 4.320 4.120 4.170 20,949 -0.17(-3.92%)
May 05, 2021 4.210 4.340 4.120 4.340 20,437 +0.17(+4.08%)
May 04, 2021 4.190 4.360 4.150 4.170 6,934 -0.04(-0.95%)
May 03, 2021 4.160 4.325 4.160 4.210 7,229 +0.05(+1.20%)
Apr 30, 2021 4.390 4.390 4.150 4.160 34,100 -0.23(-5.24%)
Apr 29, 2021 4.390 4.450 4.350 4.390 30,324 -0.01(-0.23%)
Apr 28, 2021 4.200 4.490 4.180 4.400 84,485 +0.20(+4.76%)
Apr 27, 2021 4.180 4.200 4.160 4.200 42,275 +0.03(+0.72%)
Apr 26, 2021 4.170 4.230 4.160 4.170 7,093 +0.00(+0.00%)
Apr 23, 2021 4.200 4.210 4.070 4.170 43,200 +0.01(+0.24%)
Apr 22, 2021 4.210 4.226 4.138 4.160 17,822 -0.01(-0.24%)
Apr 21, 2021 4.190 4.195 4.120 4.170 34,976 -0.02(-0.48%)
Apr 20, 2021 4.150 4.210 4.050 4.190 171,772 +0.25(+6.35%)
Apr 19, 2021 4.210 4.210 3.810 3.940 138,333 -0.29(-6.86%)
Apr 16, 2021 4.310 4.320 4.060 4.230 17,600 -0.04(-0.94%)
Apr 15, 2021 4.250 4.280 4.250 4.270 15,983 -0.02(-0.47%)
Apr 14, 2021 4.250 4.340 4.220 4.290 21,408 +0.09(+2.14%)
Apr 13, 2021 4.200 4.220 4.060 4.200 27,712 +0.00(+0.00%)
Apr 12, 2021 4.470 4.490 4.150 4.200 62,771 -0.21(-4.76%)
Apr 09, 2021 4.520 4.700 4.370 4.410 98,600 -0.08(-1.78%)
Apr 08, 2021 4.150 4.500 4.050 4.490 80,043 +0.29(+6.90%)
Apr 07, 2021 4.250 4.250 4.150 4.200 28,010 -0.02(-0.47%)
Apr 06, 2021 4.010 4.250 4.000 4.220 88,999 +0.26(+6.57%)
Apr 05, 2021 3.860 3.980 3.810 3.960 56,061 +0.11(+2.86%)
Apr 01, 2021 3.950 4.040 3.740 3.850 137,000 -0.01(-0.26%)
Mar 31, 2021 4.110 4.110 3.810 3.860 50,296 -0.28(-6.76%)
Mar 30, 2021 3.550 4.190 3.540 4.140 398,145 +0.59(+16.62%)
Mar 29, 2021 3.680 3.810 3.540 3.550 18,279 -0.12(-3.27%)
Mar 26, 2021 3.620 3.745 3.600 3.670 40,800 +0.03(+0.82%)
Mar 25, 2021 3.580 3.640 3.550 3.640 41,178 +0.06(+1.68%)
Mar 24, 2021 3.590 3.607 3.560 3.580 25,598 +0.04(+1.13%)
Mar 23, 2021 3.670 3.670 3.540 3.540 35,726 -0.11(-3.01%)
Mar 22, 2021 3.740 3.805 3.620 3.650 55,394 +0.03(+0.83%)
Mar 19, 2021 3.830 3.850 3.620 3.620 123,200 -0.21(-5.48%)
Mar 18, 2021 3.840 3.860 3.800 3.830 47,821 -0.09(-2.30%)
Mar 17, 2021 3.940 3.990 3.810 3.920 19,278 -0.05(-1.26%)
Mar 16, 2021 4.050 4.050 3.889 3.970 18,736 -0.06(-1.49%)
Mar 15, 2021 4.020 4.040 3.910 4.030 14,653 -0.04(-0.98%)
Mar 12, 2021 4.090 4.100 3.910 4.070 29,800 -0.05(-1.21%)
Mar 11, 2021 4.150 4.150 4.020 4.120 22,785 +0.03(+0.73%)
Mar 10, 2021 4.011 4.140 4.011 4.090 23,117 +0.07(+1.74%)
Mar 09, 2021 4.140 4.140 3.990 4.020 35,617 -0.07(-1.71%)
Mar 08, 2021 3.750 4.180 3.750 4.090 71,185 +0.33(+8.78%)
Mar 05, 2021 3.820 3.920 3.700 3.760 61,600 -0.06(-1.57%)
Mar 04, 2021 4.060 4.080 3.771 3.820 33,702 -0.16(-4.02%)
Mar 03, 2021 3.871 4.060 3.863 3.980 34,119 -0.02(-0.50%)
Mar 02, 2021 3.930 4.050 3.800 4.000 37,452 +0.04(+1.01%)
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.