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

Gulf Island Fab (NQ: GIFI )

6.760 -0.200 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 29, 2022 3.720 3.760 3.668 3.720 9,187 +0.01(+0.27%)
Apr 28, 2022 3.670 3.710 3.609 3.710 14,439 +0.01(+0.27%)
Apr 27, 2022 3.870 3.880 3.613 3.700 8,196 +0.08(+2.21%)
Apr 26, 2022 3.730 3.730 3.590 3.620 20,512 -0.13(-3.47%)
Apr 25, 2022 3.860 3.860 3.660 3.750 4,460 +0.08(+2.18%)
Apr 22, 2022 3.753 3.753 3.630 3.670 25,019 -0.07(-1.87%)
Apr 21, 2022 3.825 3.825 3.700 3.740 9,073 -0.10(-2.60%)
Apr 20, 2022 3.761 3.880 3.761 3.840 1,821 +0.11(+2.95%)
Apr 19, 2022 3.780 3.780 3.710 3.730 20,535 -0.02(-0.54%)
Apr 18, 2022 3.610 3.790 3.600 3.750 23,230 +0.14(+3.88%)
Apr 14, 2022 3.650 3.670 3.610 3.610 23,809 -0.02(-0.55%)
Apr 13, 2022 3.710 3.730 3.610 3.630 20,704 -0.04(-1.09%)
Apr 12, 2022 3.650 3.691 3.610 3.670 27,727 +0.01(+0.27%)
Apr 11, 2022 3.690 3.710 3.620 3.660 21,737 -0.07(-1.88%)
Apr 08, 2022 3.739 3.830 3.700 3.730 13,573 +0.00(+0.00%)
Apr 07, 2022 3.780 3.780 3.730 3.730 6,029 -0.05(-1.32%)
Apr 06, 2022 3.840 3.840 3.730 3.780 50,433 -0.04(-1.05%)
Apr 05, 2022 3.800 3.830 3.770 3.820 37,539 +0.02(+0.53%)
Apr 04, 2022 3.860 3.860 3.790 3.800 8,851 -0.06(-1.55%)
Apr 01, 2022 3.910 3.970 3.860 3.860 17,458 -0.06(-1.53%)
Mar 31, 2022 3.940 3.950 3.910 3.920 5,004 -0.03(-0.76%)
Mar 30, 2022 3.960 3.970 3.920 3.950 9,896 +0.01(+0.25%)
Mar 29, 2022 3.870 3.960 3.850 3.940 26,491 +0.09(+2.34%)
Mar 28, 2022 3.860 3.860 3.750 3.850 37,819 +0.00(+0.00%)
Mar 25, 2022 3.810 3.905 3.800 3.850 26,625 +0.00(+0.00%)
Mar 24, 2022 3.820 3.860 3.810 3.850 21,445 -0.01(-0.26%)
Mar 23, 2022 4.080 4.080 3.850 3.860 64,208 -0.23(-5.62%)
Mar 22, 2022 4.110 4.135 4.030 4.090 9,337 -0.03(-0.73%)
Mar 21, 2022 4.200 4.200 3.980 4.120 53,459 +0.03(+0.73%)
Mar 18, 2022 4.040 4.150 4.040 4.090 24,839 +0.00(+0.00%)
Mar 17, 2022 4.110 4.125 4.010 4.090 17,911 +0.07(+1.74%)
Mar 16, 2022 3.960 4.151 3.960 4.020 25,323 +0.01(+0.25%)
Mar 15, 2022 4.150 4.450 3.960 4.010 128,046 -0.13(-3.14%)
Mar 14, 2022 4.140 4.360 4.121 4.140 72,865 -0.10(-2.36%)
Mar 11, 2022 4.210 4.290 4.150 4.240 24,412 +0.03(+0.71%)
Mar 10, 2022 4.235 4.350 4.110 4.210 25,708 -0.10(-2.32%)
Mar 09, 2022 4.320 4.450 4.150 4.310 75,494 -0.04(-0.92%)
Mar 08, 2022 4.250 4.480 4.000 4.350 273,597 +0.44(+11.25%)
Mar 07, 2022 3.800 4.191 3.780 3.910 223,714 +0.18(+4.83%)
Mar 04, 2022 3.830 3.850 3.670 3.730 58,391 -0.10(-2.61%)
Mar 03, 2022 3.820 3.860 3.800 3.830 4,344 +0.03(+0.79%)
Mar 02, 2022 3.770 3.800 3.720 3.800 9,584 +0.12(+3.26%)
Mar 01, 2022 3.800 3.800 3.680 3.680 13,009 -0.12(-3.16%)
Feb 28, 2022 3.730 3.840 3.730 3.800 12,485 +0.07(+1.88%)
Feb 25, 2022 3.770 3.760 3.670 3.730 5,433 +0.06(+1.63%)
Feb 24, 2022 3.590 3.680 3.590 3.670 10,544 +0.07(+1.94%)
Feb 23, 2022 3.690 3.690 3.556 3.600 63,580 -0.05(-1.37%)
Feb 22, 2022 3.790 3.790 3.650 3.650 19,964 -0.12(-3.18%)
Feb 18, 2022 3.770 0 -0.11(-2.84%)
Feb 17, 2022 3.833 3.895 3.833 3.880 5,666 -0.01(-0.26%)
Feb 16, 2022 3.830 3.950 3.830 3.890 9,103 +0.04(+1.04%)
Feb 15, 2022 3.940 3.940 3.850 3.850 15,895 -0.03(-0.77%)
Feb 14, 2022 3.810 3.900 3.810 3.880 12,652 +0.00(+0.00%)
Feb 11, 2022 3.920 3.952 3.870 3.880 12,001 -0.03(-0.77%)
Feb 10, 2022 3.850 4.000 3.850 3.910 34,337 +0.04(+1.03%)
Feb 09, 2022 3.960 3.960 3.840 3.870 43,637 -0.02(-0.51%)
Feb 08, 2022 3.870 3.930 3.850 3.890 20,640 +0.00(+0.00%)
Feb 07, 2022 3.870 3.900 3.860 3.890 20,092 +0.00(+0.00%)
Feb 04, 2022 3.940 3.940 3.870 3.890 107,058 +0.00(+0.00%)
Feb 03, 2022 4.000 4.001 3.890 3.890 12,611 -0.18(-4.42%)
Feb 02, 2022 4.080 4.080 3.960 4.070 7,367 +0.00(+0.00%)
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.