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

Gulf Island Fab (NQ: GIFI )

6.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2018 8.020 8.090 7.800 7.900 38,000 -0.16(-2.05%)
Nov 29, 2018 8.050 8.130 7.985 8.065 36,740 +0.00(+0.06%)
Nov 28, 2018 7.810 8.100 7.790 8.060 71,377 +0.26(+3.33%)
Nov 27, 2018 7.700 7.970 7.700 7.800 47,333 +0.20(+2.63%)
Nov 26, 2018 7.910 7.950 7.600 7.600 14,672 -0.32(-3.98%)
Nov 23, 2018 7.850 8.030 7.850 7.915 3,100 +0.04(+0.57%)
Nov 21, 2018 7.870 7.870 7.870 0 -0.13(-1.62%)
Nov 20, 2018 7.910 8.050 7.790 8.000 27,793 +0.05(+0.63%)
Nov 19, 2018 8.220 8.220 7.910 7.950 14,509 -0.25(-3.05%)
Nov 16, 2018 8.000 8.280 7.980 8.200 59,700 +0.23(+2.89%)
Nov 15, 2018 8.040 8.430 7.690 7.970 54,893 -0.06(-0.75%)
Nov 14, 2018 8.230 8.230 7.870 8.030 31,511 -0.21(-2.55%)
Nov 13, 2018 8.120 8.620 8.000 8.240 73,602 +0.13(+1.60%)
Nov 12, 2018 8.310 8.590 8.060 8.110 31,745 -0.27(-3.22%)
Nov 09, 2018 8.350 8.775 8.320 8.380 37,300 -0.15(-1.76%)
Nov 08, 2018 9.090 9.460 8.530 8.530 25,090 -0.65(-7.08%)
Nov 07, 2018 9.100 9.610 9.040 9.180 11,354 +0.07(+0.77%)
Nov 06, 2018 8.860 9.440 8.690 9.110 26,173 +0.26(+2.94%)
Nov 05, 2018 8.790 8.960 8.640 8.850 32,910 +0.05(+0.57%)
Nov 02, 2018 8.790 8.980 8.705 8.800 18,700 +0.24(+2.80%)
Nov 01, 2018 8.550 8.850 8.260 8.560 22,463 +0.06(+0.71%)
Oct 31, 2018 8.720 8.825 8.430 8.500 25,653 -0.23(-2.63%)
Oct 30, 2018 8.800 8.850 8.520 8.730 20,223 -0.08(-0.91%)
Oct 29, 2018 8.900 9.000 8.680 8.810 20,779 -0.19(-2.11%)
Oct 26, 2018 8.710 9.150 8.530 9.000 88,400 +0.18(+2.04%)
Oct 25, 2018 8.700 9.230 8.550 8.820 23,041 +0.16(+1.85%)
Oct 24, 2018 8.580 8.891 8.320 8.660 28,619 +0.08(+0.93%)
Oct 23, 2018 8.690 8.760 8.520 8.580 20,120 -0.16(-1.83%)
Oct 22, 2018 9.060 9.060 8.540 8.740 20,811 -0.27(-3.00%)
Oct 19, 2018 9.030 9.170 8.910 9.010 18,100 -0.09(-0.99%)
Oct 18, 2018 9.320 9.320 8.850 9.100 18,452 -0.33(-3.50%)
Oct 17, 2018 9.170 9.680 9.120 9.430 22,405 +0.23(+2.50%)
Oct 16, 2018 9.270 9.485 9.150 9.200 15,683 -0.05(-0.54%)
Oct 15, 2018 9.090 9.425 9.053 9.250 14,909 +0.15(+1.65%)
Oct 12, 2018 9.350 9.470 9.040 9.100 32,100 -0.15(-1.62%)
Oct 11, 2018 9.750 9.950 9.250 9.250 38,488 -0.44(-4.54%)
Oct 10, 2018 9.980 10.10 9.580 9.690 32,099 -0.29(-2.91%)
Oct 09, 2018 9.990 10.16 9.940 9.980 27,655 -0.02(-0.20%)
Oct 08, 2018 9.970 10.05 9.870 10.00 36,535 -0.01(-0.10%)
Oct 05, 2018 10.01 10.05 9.800 10.01 13,000 +0.04(+0.40%)
Oct 04, 2018 9.680 10.09 9.680 9.970 12,545 +0.00(+0.00%)
Oct 03, 2018 10.22 10.24 9.930 9.970 17,692 -0.06(-0.60%)
Oct 02, 2018 10.21 10.25 9.930 10.03 62,565 -0.21(-2.05%)
Oct 01, 2018 10.27 10.30 9.832 10.24 36,232 +0.29(+2.91%)
Sep 28, 2018 9.650 10.20 9.650 9.950 64,200 +0.25(+2.58%)
Sep 27, 2018 9.300 9.750 9.250 9.700 54,489 +0.35(+3.74%)
Sep 26, 2018 9.300 9.525 9.300 9.350 33,006 -0.10(-1.06%)
Sep 25, 2018 9.500 9.600 9.425 9.450 50,489 -0.05(-0.53%)
Sep 24, 2018 9.500 9.550 9.400 9.500 20,586 +0.05(+0.53%)
Sep 21, 2018 9.450 9.775 9.300 9.450 86,300 -0.10(-1.05%)
Sep 20, 2018 9.600 9.750 9.500 9.550 25,422 +0.10(+1.06%)
Sep 19, 2018 9.300 9.600 9.300 9.450 46,231 +0.07(+0.80%)
Sep 18, 2018 9.650 9.750 9.350 9.375 22,971 -0.28(-2.85%)
Sep 17, 2018 9.900 9.900 9.650 9.650 19,446 -0.30(-3.02%)
Sep 14, 2018 9.400 10.05 9.400 9.950 54,100 +0.50(+5.29%)
Sep 13, 2018 9.500 9.500 9.300 9.450 16,923 +0.00(+0.00%)
Sep 12, 2018 9.400 9.700 9.300 9.450 28,630 +0.15(+1.61%)
Sep 11, 2018 9.500 9.500 9.200 9.300 20,236 -0.20(-2.11%)
Sep 10, 2018 9.300 9.750 9.150 9.500 36,404 +0.20(+2.15%)
Sep 07, 2018 9.150 9.350 9.100 9.300 25,500 +0.20(+2.20%)
Sep 06, 2018 9.400 9.400 9.100 9.100 22,831 -0.25(-2.67%)
Sep 05, 2018 9.950 9.950 9.250 9.350 20,025 -0.05(-0.53%)
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.