Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gulf Island Fab (NQ: GIFI )

6.700 -0.080 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 08, 2023 3.450 3.520 3.400 3.450 30,854 +0.00(+0.00%)
May 05, 2023 3.450 3.725 3.400 3.450 14,455 -0.02(-0.58%)
May 04, 2023 3.420 3.470 3.420 3.470 13,982 +0.03(+0.87%)
May 03, 2023 3.520 3.520 3.430 3.440 27,164 +0.02(+0.58%)
May 02, 2023 3.540 3.540 3.390 3.420 19,131 -0.02(-0.58%)
May 01, 2023 3.490 3.635 3.440 3.440 16,891 -0.04(-1.15%)
Apr 28, 2023 3.410 3.480 3.400 3.480 11,837 +0.02(+0.58%)
Apr 27, 2023 3.420 3.470 3.410 3.460 11,569 +0.10(+2.98%)
Apr 26, 2023 3.430 3.442 3.340 3.360 42,282 -0.08(-2.33%)
Apr 25, 2023 3.530 3.550 3.430 3.440 28,794 -0.08(-2.27%)
Apr 24, 2023 3.520 3.580 3.490 3.520 43,261 +0.04(+1.15%)
Apr 21, 2023 3.570 3.570 3.450 3.480 9,346 -0.06(-1.69%)
Apr 20, 2023 3.580 3.680 3.460 3.540 22,297 -0.02(-0.56%)
Apr 19, 2023 3.520 3.650 3.520 3.560 8,336 -0.01(-0.28%)
Apr 18, 2023 3.610 3.708 3.560 3.570 18,124 -0.03(-0.83%)
Apr 17, 2023 3.480 3.640 3.470 3.600 45,847 +0.13(+3.75%)
Apr 14, 2023 3.660 3.660 3.450 3.470 37,256 -0.12(-3.34%)
Apr 13, 2023 3.530 3.661 3.510 3.590 22,347 +0.03(+0.84%)
Apr 12, 2023 3.590 3.590 3.470 3.560 30,775 +0.08(+2.30%)
Apr 11, 2023 3.540 3.553 3.480 3.480 49,238 -0.01(-0.29%)
Apr 10, 2023 3.540 3.550 3.420 3.490 63,814 +0.02(+0.58%)
Apr 06, 2023 3.550 3.720 3.420 3.470 43,829 -0.08(-2.25%)
Apr 05, 2023 3.780 3.837 3.520 3.550 43,032 -0.18(-4.83%)
Apr 04, 2023 3.830 3.840 3.700 3.730 20,276 -0.05(-1.32%)
Apr 03, 2023 3.700 3.894 3.690 3.780 48,618 +0.08(+2.16%)
Mar 31, 2023 3.560 3.750 3.510 3.700 61,065 +0.15(+4.23%)
Mar 30, 2023 3.550 3.645 3.540 3.550 39,040 +0.02(+0.71%)
Mar 29, 2023 3.900 3.900 3.320 3.525 366,907 -0.71(-16.67%)
Mar 28, 2023 4.290 4.290 4.110 4.230 36,966 +0.05(+1.20%)
Mar 27, 2023 4.190 4.240 4.060 4.180 22,640 -0.01(-0.24%)
Mar 24, 2023 4.220 4.220 4.031 4.190 14,662 -0.01(-0.24%)
Mar 23, 2023 4.150 4.360 4.100 4.200 36,002 +0.10(+2.44%)
Mar 22, 2023 4.140 4.150 4.038 4.100 25,148 -0.03(-0.73%)
Mar 21, 2023 4.080 4.190 4.040 4.130 19,084 +0.08(+1.98%)
Mar 20, 2023 3.990 4.130 3.990 4.050 10,702 +0.01(+0.25%)
Mar 17, 2023 4.090 4.220 3.960 4.040 32,571 -0.05(-1.22%)
Mar 16, 2023 4.120 4.120 4.050 4.090 27,290 -0.01(-0.24%)
Mar 15, 2023 4.240 4.240 3.984 4.100 21,980 -0.10(-2.38%)
Mar 14, 2023 4.170 4.330 4.170 4.200 30,619 +0.00(+0.00%)
Mar 13, 2023 4.240 4.350 4.150 4.200 38,370 -0.04(-0.94%)
Mar 10, 2023 4.340 4.340 4.240 4.240 31,236 -0.16(-3.64%)
Mar 09, 2023 4.470 4.500 4.350 4.400 21,316 -0.12(-2.65%)
Mar 08, 2023 4.490 4.600 4.460 4.520 37,045 -0.01(-0.22%)
Mar 07, 2023 4.580 4.580 4.450 4.530 34,613 +0.06(+1.34%)
Mar 06, 2023 4.560 4.560 4.379 4.470 28,770 -0.04(-0.89%)
Mar 03, 2023 4.240 4.770 4.211 4.510 107,932 +0.35(+8.41%)
Mar 02, 2023 4.090 4.160 4.080 4.160 40,480 +0.08(+1.96%)
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.