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 (%)
Mar 31, 2009 7.584 7.674 7.232 7.232 148,082 -0.24(-3.26%)
Mar 30, 2009 7.006 7.512 6.952 7.476 286,083 -0.38(-4.83%)
Mar 26, 2009 7.665 7.900 7.435 7.855 100,651 +0.37(+4.95%)
Mar 25, 2009 7.503 7.683 7.223 7.485 169,582 +0.04(+0.48%)
Mar 24, 2009 8.035 8.099 7.367 7.449 122,005 -0.67(-8.23%)
Mar 23, 2009 7.819 8.126 7.295 8.117 128,935 +0.88(+12.23%)
Mar 20, 2009 7.232 7.440 7.196 7.232 225,558 -0.14(-1.84%)
Mar 19, 2009 6.419 7.422 6.338 7.367 168,015 +1.13(+18.09%)
Mar 18, 2009 6.419 6.428 6.085 6.239 237,902 -0.19(-2.95%)
Mar 17, 2009 5.896 6.600 5.869 6.428 186,759 +0.56(+9.54%)
Mar 16, 2009 5.706 6.374 5.589 5.869 181,921 +0.14(+2.36%)
Mar 13, 2009 5.941 5.941 5.426 5.733 157,733 -0.05(-0.78%)
Mar 12, 2009 5.255 5.869 5.083 5.778 146,261 +0.54(+10.34%)
Mar 11, 2009 4.903 5.365 4.848 5.237 109,925 +0.40(+8.21%)
Mar 10, 2009 4.776 4.866 4.469 4.839 509,899 +0.18(+3.88%)
Mar 09, 2009 5.417 5.417 4.442 4.659 372,287 -0.25(-5.15%)
Mar 06, 2009 6.356 6.428 4.848 4.912 353,024 -1.57(-24.23%)
Mar 05, 2009 6.582 6.808 6.338 6.483 170,347 -0.14(-2.18%)
Mar 04, 2009 6.464 6.835 6.302 6.627 418,454 -0.47(-6.62%)
Mar 02, 2009 7.756 7.792 7.069 7.096 108,763 -0.90(-11.29%)
Feb 27, 2009 7.855 8.351 7.512 7.999 162,800 -0.09(-1.12%)
Feb 26, 2009 8.568 8.577 7.918 8.090 197,624 -0.32(-3.76%)
Feb 25, 2009 8.794 8.929 8.261 8.406 212,750 -0.42(-4.81%)
Feb 24, 2009 8.297 8.884 8.270 8.830 110,091 +0.58(+7.00%)
Feb 23, 2009 9.164 9.426 8.126 8.252 169,880 -1.18(-12.54%)
Feb 20, 2009 10.05 10.05 9.110 9.435 86,316 -0.67(-6.61%)
Feb 19, 2009 10.10 10.27 9.986 10.10 32,786 +0.15(+1.54%)
Feb 18, 2009 10.33 10.33 9.715 9.950 55,248 -0.20(-1.96%)
Feb 17, 2009 10.10 10.28 10.02 10.15 107,254 -0.21(-2.01%)
Feb 13, 2009 10.55 10.97 10.31 10.36 63,870 -0.19(-1.80%)
Feb 12, 2009 10.28 10.69 9.931 10.55 66,600 +0.22(+2.10%)
Feb 11, 2009 10.90 11.25 10.25 10.33 123,633 -0.53(-4.90%)
Feb 10, 2009 11.06 11.40 10.74 10.86 140,341 -0.23(-2.04%)
Feb 09, 2009 10.96 11.42 10.83 11.09 236,161 +0.15(+1.40%)
Feb 06, 2009 10.80 11.30 10.79 10.93 228,142 +0.04(+0.33%)
Feb 05, 2009 10.83 11.10 10.70 10.90 152,224 +0.04(+0.33%)
Feb 04, 2009 11.39 11.44 10.80 10.86 75,978 -0.50(-4.37%)
Feb 03, 2009 11.13 11.41 11.08 11.36 107,206 +0.34(+3.11%)
Feb 02, 2009 11.20 11.55 10.94 11.01 55,483 -0.35(-3.10%)
Jan 30, 2009 11.75 12.30 11.25 11.37 44,943 -0.19(-1.64%)
Jan 29, 2009 12.16 12.49 11.48 11.56 63,536 -0.83(-6.71%)
Jan 28, 2009 11.79 12.50 11.73 12.39 52,124 +0.66(+5.62%)
Jan 27, 2009 11.53 12.15 11.38 11.73 35,235 +0.19(+1.64%)
Jan 26, 2009 11.23 11.94 10.98 11.54 70,252 +0.49(+4.41%)
Jan 23, 2009 10.83 11.48 10.57 11.05 107,731 +0.01(+0.08%)
Jan 22, 2009 11.64 11.72 10.92 11.04 64,758 -0.78(-6.57%)
Jan 21, 2009 10.97 11.89 10.83 11.82 108,215 +1.15(+10.74%)
Jan 20, 2009 11.63 11.91 10.56 10.67 130,774 -1.14(-9.63%)
Jan 16, 2009 12.61 12.64 11.39 11.81 98,470 -0.63(-5.08%)
Jan 15, 2009 12.08 12.48 11.30 12.44 83,326 +0.34(+2.84%)
Jan 14, 2009 12.60 12.81 11.80 12.10 85,384 -0.77(-5.97%)
Jan 13, 2009 12.42 12.92 12.20 12.87 47,431 +0.35(+2.81%)
Jan 12, 2009 13.22 13.22 12.22 12.51 63,717 -0.86(-6.42%)
Jan 09, 2009 14.86 14.86 13.36 13.37 124,988 -1.59(-10.62%)
Jan 08, 2009 14.52 15.08 14.17 14.96 102,265 +0.30(+2.03%)
Jan 07, 2009 14.52 14.87 13.87 14.66 69,839 -0.05(-0.31%)
Jan 06, 2009 14.44 15.26 14.33 14.71 87,917 +0.52(+3.69%)
Jan 05, 2009 13.71 14.45 13.42 14.18 73,074 +0.47(+3.42%)
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.