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 31, 2023 4.940 4.940 4.820 4.900 17,476 +0.04(+0.82%)
Jan 30, 2023 5.040 5.040 4.860 4.860 7,666 -0.14(-2.80%)
Jan 27, 2023 5.060 5.060 4.920 5.000 18,472 +0.00(+0.00%)
Jan 26, 2023 5.020 5.020 4.910 5.000 15,745 +0.03(+0.60%)
Jan 25, 2023 4.990 5.060 4.900 4.970 9,904 -0.02(-0.40%)
Jan 24, 2023 4.940 5.000 4.940 4.990 37,307 +0.04(+0.81%)
Jan 23, 2023 4.990 4.990 4.880 4.950 13,823 -0.02(-0.40%)
Jan 20, 2023 4.910 5.000 4.840 4.970 24,920 +0.06(+1.22%)
Jan 19, 2023 4.990 5.050 4.900 4.910 14,786 -0.07(-1.41%)
Jan 18, 2023 5.040 5.060 4.940 4.980 26,344 +0.04(+0.81%)
Jan 17, 2023 4.970 5.045 4.920 4.940 17,108 -0.06(-1.20%)
Jan 13, 2023 4.980 5.010 4.970 5.000 23,618 +0.00(+0.00%)
Jan 12, 2023 4.980 5.040 4.970 5.000 17,021 +0.01(+0.20%)
Jan 11, 2023 4.990 5.030 4.950 4.990 20,570 +0.03(+0.60%)
Jan 10, 2023 5.000 5.000 4.935 4.960 15,518 -0.02(-0.40%)
Jan 09, 2023 4.980 5.000 4.930 4.980 13,492 +0.06(+1.22%)
Jan 06, 2023 4.990 5.060 4.840 4.920 58,215 -0.03(-0.61%)
Jan 05, 2023 4.980 4.990 4.840 4.950 34,617 +0.04(+0.81%)
Jan 04, 2023 4.990 5.020 4.880 4.910 16,637 -0.07(-1.41%)
Jan 03, 2023 5.180 5.240 4.900 4.980 33,670 -0.15(-2.92%)
Dec 30, 2022 4.910 5.180 4.910 5.130 21,274 +0.11(+2.19%)
Dec 29, 2022 4.820 5.130 4.820 5.020 51,889 +0.21(+4.37%)
Dec 28, 2022 4.900 4.940 4.790 4.810 24,148 -0.08(-1.64%)
Dec 27, 2022 4.790 4.900 4.790 4.890 15,681 +0.14(+2.95%)
Dec 23, 2022 4.740 4.910 4.610 4.750 16,173 +0.08(+1.71%)
Dec 22, 2022 4.870 4.870 4.486 4.670 61,639 -0.08(-1.68%)
Dec 21, 2022 4.690 4.820 4.680 4.750 33,463 +0.08(+1.71%)
Dec 20, 2022 4.710 4.720 4.600 4.670 12,962 +0.00(+0.00%)
Dec 19, 2022 4.540 4.780 4.530 4.670 37,515 +0.13(+2.86%)
Dec 16, 2022 4.510 4.720 4.330 4.540 66,779 +0.00(+0.00%)
Dec 15, 2022 4.910 4.916 4.500 4.540 68,050 -0.30(-6.20%)
Dec 14, 2022 4.820 4.930 4.800 4.840 15,046 +0.05(+1.04%)
Dec 13, 2022 4.790 4.870 4.660 4.790 38,072 +0.07(+1.48%)
Dec 12, 2022 4.550 4.777 4.550 4.720 29,343 +0.13(+2.83%)
Dec 09, 2022 4.630 4.780 4.560 4.590 41,990 -0.06(-1.29%)
Dec 08, 2022 4.850 5.000 4.630 4.650 59,925 -0.20(-4.12%)
Dec 07, 2022 5.100 5.120 4.720 4.850 51,240 -0.24(-4.72%)
Dec 06, 2022 5.140 5.160 5.050 5.090 8,192 -0.04(-0.78%)
Dec 05, 2022 5.340 5.375 5.090 5.130 18,275 -0.25(-4.65%)
Dec 02, 2022 5.140 5.413 5.140 5.380 15,304 +0.22(+4.26%)
Dec 01, 2022 5.360 5.413 5.100 5.160 27,719 -0.24(-4.44%)
Nov 30, 2022 5.430 5.490 5.340 5.400 36,746 -0.03(-0.55%)
Nov 29, 2022 5.590 5.590 5.370 5.430 42,805 +0.04(+0.74%)
Nov 28, 2022 5.540 5.540 5.350 5.390 41,231 -0.19(-3.41%)
Nov 25, 2022 5.670 5.670 5.580 5.580 9,807 -0.06(-1.06%)
Nov 23, 2022 5.700 5.700 5.620 5.640 77,859 -0.06(-1.05%)
Nov 22, 2022 5.650 5.740 5.638 5.700 31,150 +0.14(+2.52%)
Nov 21, 2022 5.600 5.620 5.490 5.560 40,455 +0.00(+0.00%)
Nov 18, 2022 5.590 5.635 5.530 5.560 48,090 -0.03(-0.54%)
Nov 17, 2022 5.500 5.639 5.450 5.590 191,368 +0.07(+1.27%)
Nov 16, 2022 5.440 5.530 5.440 5.520 184,536 +0.10(+1.85%)
Nov 15, 2022 5.440 5.500 5.350 5.420 103,686 +0.09(+1.69%)
Nov 14, 2022 5.410 5.550 5.200 5.330 204,432 +0.02(+0.38%)
Nov 11, 2022 5.280 5.440 5.100 5.310 231,654 +0.38(+7.71%)
Nov 10, 2022 4.990 5.000 4.850 4.930 120,173 -0.01(-0.20%)
Nov 09, 2022 5.000 5.100 4.800 4.940 44,057 -0.06(-1.20%)
Nov 08, 2022 5.120 5.190 4.880 5.000 22,731 +0.09(+1.83%)
Nov 07, 2022 5.120 5.120 4.850 4.910 41,443 -0.09(-1.80%)
Nov 04, 2022 5.250 5.250 4.960 5.000 47,851 -0.25(-4.76%)
Nov 03, 2022 5.370 5.370 5.000 5.250 69,379 +0.11(+2.14%)
Nov 02, 2022 5.320 5.140 186,570 +0.29(+5.98%)
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.