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 (%)
Jan 29, 2021 3.500 3.510 3.390 3.440 33,000 -0.06(-1.71%)
Jan 28, 2021 3.470 3.500 3.360 3.500 58,166 +0.01(+0.29%)
Jan 27, 2021 3.500 3.580 3.450 3.490 27,160 -0.13(-3.59%)
Jan 26, 2021 3.619 3.668 3.609 3.620 6,112 -0.02(-0.55%)
Jan 25, 2021 3.740 3.760 3.550 3.640 39,288 -0.05(-1.36%)
Jan 22, 2021 3.700 3.760 3.640 3.690 34,700 -0.06(-1.60%)
Jan 21, 2021 3.650 3.840 3.650 3.750 28,061 +0.07(+1.90%)
Jan 20, 2021 3.495 3.690 3.495 3.680 40,736 +0.08(+2.22%)
Jan 19, 2021 3.560 3.600 3.400 3.600 121,558 +0.05(+1.41%)
Jan 15, 2021 3.460 3.650 3.460 3.550 66,200 +0.10(+2.90%)
Jan 14, 2021 3.300 3.480 3.300 3.450 118,351 +0.17(+5.18%)
Jan 13, 2021 3.220 3.300 3.170 3.280 189,702 +0.06(+1.86%)
Jan 12, 2021 3.200 3.230 3.120 3.220 98,173 +0.02(+0.63%)
Jan 11, 2021 3.190 3.200 3.180 3.200 40,642 +0.00(+0.00%)
Jan 08, 2021 3.250 3.250 3.200 3.200 46,400 -0.04(-1.23%)
Jan 07, 2021 3.270 3.270 3.230 3.240 43,826 +0.01(+0.31%)
Jan 06, 2021 3.250 3.300 3.210 3.230 54,191 -0.05(-1.52%)
Jan 05, 2021 3.220 3.290 3.220 3.280 62,217 +0.08(+2.50%)
Jan 04, 2021 3.100 3.240 3.100 3.200 57,915 +0.14(+4.58%)
Dec 31, 2020 3.060 3.060 3.060 67,909 -0.03(-0.97%)
Dec 30, 2020 3.290 3.300 3.070 3.090 67,909 -0.18(-5.50%)
Dec 29, 2020 3.250 3.270 3.200 3.270 94,424 +0.04(+1.24%)
Dec 28, 2020 3.250 3.250 3.200 3.230 95,039 +0.03(+0.94%)
Dec 24, 2020 3.180 3.200 3.160 3.200 28,400 +0.03(+0.95%)
Dec 23, 2020 3.250 3.250 3.150 3.170 123,418 +0.02(+0.63%)
Dec 22, 2020 3.220 3.240 3.130 3.150 72,254 -0.05(-1.56%)
Dec 21, 2020 3.200 3.248 3.120 3.200 143,146 +0.03(+0.95%)
Dec 18, 2020 3.200 3.220 3.170 3.170 100,000 +0.03(+0.96%)
Dec 17, 2020 3.190 3.290 3.100 3.140 112,049 -0.02(-0.63%)
Dec 16, 2020 3.150 3.195 3.090 3.160 35,613 +0.02(+0.64%)
Dec 15, 2020 3.090 3.150 3.071 3.140 48,572 +0.09(+2.95%)
Dec 14, 2020 3.030 3.140 3.000 3.050 39,498 +0.00(+0.00%)
Dec 11, 2020 3.030 3.050 2.980 3.050 44,900 +0.03(+0.91%)
Dec 10, 2020 3.000 3.080 2.995 3.022 35,386 +0.02(+0.75%)
Dec 09, 2020 3.110 3.130 2.920 3.000 62,322 -0.08(-2.60%)
Dec 08, 2020 3.200 3.210 3.040 3.080 33,625 -0.16(-4.86%)
Dec 07, 2020 3.120 3.237 3.070 3.237 52,821 +0.13(+4.09%)
Dec 04, 2020 3.130 3.130 3.060 3.110 73,100 +0.02(+0.65%)
Dec 03, 2020 3.100 3.150 3.080 3.090 20,032 -0.03(-0.96%)
Dec 02, 2020 3.145 3.190 3.084 3.120 46,343 -0.03(-0.95%)
Dec 01, 2020 3.100 3.240 3.100 3.150 34,979 +0.07(+2.27%)
Nov 30, 2020 3.240 3.240 3.050 3.080 49,373 -0.09(-2.84%)
Nov 27, 2020 3.200 3.240 3.170 3.170 25,600 -0.03(-0.94%)
Nov 25, 2020 3.070 3.200 3.070 3.200 52,400 +0.12(+3.90%)
Nov 24, 2020 3.070 3.150 3.050 3.080 38,771 +0.07(+2.32%)
Nov 23, 2020 3.005 3.035 2.971 3.010 33,368 +0.03(+1.01%)
Nov 20, 2020 3.020 3.036 2.960 2.980 21,900 -0.03(-1.00%)
Nov 19, 2020 3.030 3.070 3.000 3.010 27,386 -0.01(-0.33%)
Nov 18, 2020 2.900 3.040 2.890 3.020 94,070 +0.13(+4.49%)
Nov 17, 2020 2.925 2.960 2.890 2.890 25,562 -0.02(-0.68%)
Nov 16, 2020 2.910 2.970 2.890 2.910 32,776 +0.00(+0.00%)
Nov 13, 2020 2.830 2.920 2.830 2.910 17,400 +0.06(+2.11%)
Nov 12, 2020 2.870 2.911 2.810 2.850 44,646 -0.06(-2.06%)
Nov 11, 2020 2.890 2.920 2.850 2.910 30,736 +0.01(+0.34%)
Nov 10, 2020 2.860 2.920 2.841 2.900 39,279 +0.00(+0.00%)
Nov 09, 2020 3.030 3.140 2.860 2.900 71,551 -0.10(-3.33%)
Nov 06, 2020 3.030 3.060 3.000 3.000 21,600 -0.02(-0.50%)
Nov 05, 2020 3.000 3.140 2.925 3.015 196,431 +0.06(+1.86%)
Nov 04, 2020 3.020 3.219 2.950 2.960 29,571 -0.04(-1.33%)
Nov 03, 2020 3.070 3.212 2.900 3.000 27,970 -0.26(-7.84%)
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.