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

Gulf Island Fab (NQ: GIFI )

5.510 +0.070 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Oct 31, 2024 5.500 5.520 5.435 5.510 18,901 +0.07(+1.29%)
Oct 30, 2024 5.550 5.580 5.380 5.440 12,987 -0.06(-1.09%)
Oct 29, 2024 5.290 5.550 5.270 5.500 18,007 +0.01(+0.18%)
Oct 28, 2024 5.460 5.570 5.120 5.490 35,185 +0.01(+0.18%)
Oct 25, 2024 5.510 5.590 5.280 5.480 51,554 -0.02(-0.36%)
Oct 24, 2024 5.250 5.609 5.250 5.500 34,267 +0.03(+0.55%)
Oct 23, 2024 5.500 5.525 5.390 5.470 28,858 +0.02(+0.37%)
Oct 22, 2024 5.410 5.590 5.385 5.450 29,906 +0.03(+0.55%)
Oct 21, 2024 5.610 5.640 5.420 5.420 18,098 -0.20(-3.56%)
Oct 18, 2024 5.660 5.868 5.450 5.620 27,113 -0.18(-3.10%)
Oct 17, 2024 5.710 5.800 5.593 5.800 21,507 +0.15(+2.65%)
Oct 16, 2024 5.480 5.684 5.460 5.650 20,450 +0.22(+4.05%)
Oct 15, 2024 5.480 5.625 5.410 5.430 38,146 -0.17(-3.04%)
Oct 14, 2024 5.690 5.830 5.600 5.600 25,923 +0.01(+0.18%)
Oct 11, 2024 5.680 5.800 5.590 5.590 9,547 -0.13(-2.27%)
Oct 10, 2024 5.790 5.840 5.590 5.720 8,261 -0.01(-0.17%)
Oct 09, 2024 5.310 5.730 5.189 5.730 30,205 +0.38(+7.10%)
Oct 08, 2024 5.580 5.650 5.160 5.350 137,479 -0.21(-3.78%)
Oct 07, 2024 5.530 5.810 5.520 5.560 51,318 +0.01(+0.18%)
Oct 04, 2024 5.670 5.750 5.550 5.550 33,368 -0.02(-0.36%)
Oct 03, 2024 5.550 5.678 5.530 5.570 11,876 +0.03(+0.54%)
Oct 02, 2024 5.700 5.700 5.490 5.540 11,413 -0.02(-0.36%)
Oct 01, 2024 5.600 5.720 5.420 5.560 26,300 -0.08(-1.42%)
Sep 30, 2024 5.400 5.670 5.400 5.640 46,303 +0.24(+4.44%)
Sep 27, 2024 5.320 5.600 5.310 5.400 47,265 +0.08(+1.50%)
Sep 26, 2024 5.430 5.510 5.200 5.320 64,364 -0.06(-1.12%)
Sep 25, 2024 5.530 5.630 5.380 5.380 9,719 -0.07(-1.28%)
Sep 24, 2024 5.740 5.740 5.450 5.450 20,605 -0.11(-1.98%)
Sep 23, 2024 5.580 5.580 5.475 5.560 9,856 -0.03(-0.54%)
Sep 20, 2024 5.470 5.600 5.420 5.590 29,819 +0.11(+2.01%)
Sep 19, 2024 5.420 5.550 5.410 5.480 13,668 +0.17(+3.20%)
Sep 18, 2024 5.340 5.580 5.310 5.310 40,851 -0.10(-1.85%)
Sep 17, 2024 5.310 5.550 5.210 5.410 32,082 +0.12(+2.27%)
Sep 16, 2024 5.290 5.570 5.250 5.290 61,677 -0.01(-0.19%)
Sep 13, 2024 5.310 5.580 5.240 5.300 34,237 -0.01(-0.19%)
Sep 12, 2024 5.300 5.590 5.295 5.310 16,821 +0.01(+0.19%)
Sep 11, 2024 5.270 5.500 5.210 5.300 35,644 -0.02(-0.38%)
Sep 10, 2024 5.360 5.540 5.160 5.320 43,863 -0.05(-0.93%)
Sep 09, 2024 5.600 5.680 5.350 5.370 43,762 -0.10(-1.83%)
Sep 06, 2024 5.660 5.750 5.350 5.470 75,201 -0.07(-1.26%)
Sep 05, 2024 5.680 5.783 5.530 5.540 15,291 -0.18(-3.15%)
Sep 04, 2024 5.710 5.850 5.710 5.720 24,154 -0.06(-1.04%)
Sep 03, 2024 5.850 5.870 5.670 5.780 47,718 -0.12(-2.03%)
Aug 30, 2024 5.840 5.940 5.800 5.900 39,301 +0.04(+0.68%)
Aug 29, 2024 5.970 6.250 5.780 5.860 10,939 +0.04(+0.69%)
Aug 28, 2024 5.860 6.010 5.640 5.820 22,078 -0.04(-0.68%)
Aug 27, 2024 5.810 5.970 5.650 5.860 21,192 +0.15(+2.63%)
Aug 26, 2024 5.900 5.900 5.650 5.710 18,825 -0.04(-0.70%)
Aug 23, 2024 5.540 6.240 5.540 5.750 26,485 +0.15(+2.68%)
Aug 22, 2024 5.650 5.740 5.510 5.600 9,916 -0.01(-0.18%)
Aug 21, 2024 5.770 5.810 5.500 5.610 39,279 -0.01(-0.18%)
Aug 20, 2024 5.700 5.830 5.520 5.620 14,949 -0.09(-1.58%)
Aug 19, 2024 5.720 5.790 5.630 5.710 24,632 -0.01(-0.17%)
Aug 16, 2024 5.800 5.880 5.680 5.720 21,301 -0.10(-1.72%)
Aug 15, 2024 5.730 5.980 5.525 5.820 34,808 +0.38(+6.99%)
Aug 14, 2024 5.590 5.590 5.380 5.440 29,974 -0.15(-2.68%)
Aug 13, 2024 5.520 5.720 5.440 5.590 23,789 +0.02(+0.36%)
Aug 12, 2024 5.440 5.570 5.365 5.570 83,477 +0.05(+0.91%)
Aug 09, 2024 5.430 5.570 5.350 5.520 35,267 +0.10(+1.85%)
Aug 08, 2024 5.350 5.600 5.300 5.420 96,251 +0.02(+0.37%)
Aug 07, 2024 5.500 5.850 5.250 5.400 230,278 -0.64(-10.60%)
Aug 06, 2024 6.220 6.220 5.840 6.040 68,869 -0.03(-0.49%)
Aug 05, 2024 5.920 6.350 5.800 6.070 73,139 -0.06(-0.98%)
Aug 02, 2024 6.290 6.290 6.051 6.130 41,517 -0.19(-3.01%)
Aug 01, 2024 6.300 6.420 6.060 6.320 59,109 +0.08(+1.28%)
Jul 31, 2024 6.210 6.300 6.100 6.240 25,131 +0.04(+0.65%)
Jul 30, 2024 6.210 6.350 6.190 6.200 21,496 -0.08(-1.27%)
Jul 29, 2024 6.520 6.520 6.270 6.280 21,223 -0.24(-3.68%)
Jul 26, 2024 6.470 6.680 6.352 6.520 33,325 +0.16(+2.52%)
Jul 25, 2024 6.390 6.450 6.220 6.360 17,062 +0.05(+0.79%)
Jul 24, 2024 6.530 6.620 6.230 6.310 20,954 -0.22(-3.37%)
Jul 23, 2024 6.570 6.605 6.379 6.530 40,219 +0.13(+2.03%)
Jul 22, 2024 6.150 6.400 5.965 6.400 53,971 +0.25(+4.07%)
Jul 19, 2024 6.030 6.270 5.850 6.150 66,965 +0.05(+0.82%)
Jul 18, 2024 6.380 6.380 6.000 6.100 52,532 -0.18(-2.87%)
Jul 17, 2024 6.410 6.480 6.190 6.280 83,704 -0.13(-2.03%)
Jul 16, 2024 6.400 6.480 6.290 6.410 34,065 +0.01(+0.16%)
Jul 15, 2024 6.550 6.550 6.330 6.400 71,890 -0.17(-2.59%)
Jul 12, 2024 6.300 6.570 6.240 6.570 32,210 +0.36(+5.80%)
Jul 11, 2024 6.360 6.360 6.120 6.210 15,736 -0.08(-1.27%)
Jul 10, 2024 6.250 6.480 6.250 6.290 38,588 +0.13(+2.11%)
Jul 09, 2024 6.270 6.470 6.120 6.160 11,169 -0.10(-1.60%)
Jul 08, 2024 6.320 6.360 6.010 6.260 28,358 -0.01(-0.16%)
Jul 05, 2024 6.280 6.330 6.210 6.270 18,745 -0.05(-0.79%)
Jul 03, 2024 6.310 6.510 6.310 6.320 28,233 -0.07(-1.10%)
Jul 02, 2024 6.190 6.420 6.110 6.390 35,354 +0.12(+1.91%)
Jul 01, 2024 6.080 6.280 6.070 6.270 45,749 +0.20(+3.29%)
Jun 28, 2024 6.050 6.120 5.890 6.070 145,194 -0.03(-0.49%)
Jun 27, 2024 6.160 6.215 6.070 6.100 54,945 -0.06(-0.97%)
Jun 26, 2024 6.270 6.270 6.100 6.160 94,558 -0.03(-0.48%)
Jun 25, 2024 6.380 6.404 6.060 6.190 76,284 -0.20(-3.13%)
Jun 24, 2024 6.240 6.455 6.200 6.390 55,273 +0.19(+3.06%)
Jun 21, 2024 6.290 6.300 6.140 6.200 30,343 -0.07(-1.12%)
Jun 20, 2024 6.260 6.270 6.160 6.270 42,501 +0.06(+0.97%)
Jun 18, 2024 6.340 6.380 6.210 6.210 32,036 -0.08(-1.27%)
Jun 17, 2024 6.190 6.350 6.155 6.290 39,925 +0.08(+1.29%)
Jun 14, 2024 6.200 6.300 6.155 6.210 49,541 +0.00(+0.00%)
Jun 13, 2024 6.360 6.360 6.058 6.210 50,739 -0.17(-2.66%)
Jun 12, 2024 6.670 6.670 6.370 6.380 15,675 -0.14(-2.15%)
Jun 11, 2024 6.590 6.590 6.400 6.520 10,401 -0.07(-1.06%)
Jun 10, 2024 6.590 6.735 6.460 6.590 46,189 -0.04(-0.60%)
Jun 07, 2024 6.640 6.707 6.600 6.630 25,793 +0.00(+0.00%)
Jun 06, 2024 6.840 6.900 6.630 6.630 30,666 -0.28(-4.05%)
Jun 05, 2024 6.750 6.910 6.530 6.910 43,738 +0.16(+2.37%)
Jun 04, 2024 6.810 6.820 6.440 6.750 48,107 -0.11(-1.60%)
Jun 03, 2024 6.760 6.950 6.620 6.860 54,891 +0.10(+1.48%)
May 31, 2024 6.920 6.980 6.400 6.760 54,356 -0.20(-2.87%)
May 30, 2024 7.170 7.180 6.830 6.960 39,581 -0.21(-2.93%)
May 29, 2024 7.060 7.340 6.850 7.170 83,921 +0.14(+1.99%)
May 28, 2024 7.120 7.170 6.920 7.030 52,740 -0.05(-0.71%)
May 24, 2024 6.510 7.090 6.490 7.080 91,589 +0.60(+9.26%)
May 23, 2024 6.850 6.863 6.390 6.480 52,779 -0.39(-5.68%)
May 22, 2024 6.900 6.930 6.600 6.870 54,857 -0.08(-1.15%)
May 21, 2024 6.690 7.060 6.620 6.950 55,491 +0.27(+4.04%)
May 20, 2024 6.790 6.800 6.250 6.680 93,807 -0.07(-1.04%)
May 17, 2024 6.730 6.900 6.630 6.750 24,271 +0.05(+0.75%)
May 16, 2024 6.750 6.820 6.550 6.700 82,017 -0.08(-1.18%)
May 15, 2024 6.860 6.920 6.690 6.780 49,000 +0.02(+0.30%)
May 14, 2024 6.700 6.890 6.670 6.760 32,522 +0.08(+1.20%)
May 13, 2024 6.720 6.880 6.570 6.680 117,983 -0.04(-0.60%)
May 10, 2024 7.040 7.160 6.640 6.720 106,465 -0.29(-4.14%)
May 09, 2024 6.770 7.010 6.612 7.010 134,969 +0.26(+3.85%)
May 08, 2024 6.950 7.052 6.595 6.750 57,733 -0.26(-3.71%)
May 07, 2024 7.230 7.280 7.000 7.010 76,272 -0.18(-2.50%)
May 06, 2024 6.950 7.360 6.910 7.190 56,168 +0.21(+3.01%)
May 03, 2024 7.120 7.350 6.880 6.980 93,503 -0.12(-1.69%)
May 02, 2024 6.870 7.290 6.600 7.100 34,091 +0.23(+3.35%)
May 01, 2024 6.810 7.250 6.600 6.870 78,778 -0.03(-0.43%)
Apr 30, 2024 7.270 7.330 6.840 6.900 57,538 -0.43(-5.87%)
Apr 29, 2024 6.850 7.440 6.780 7.330 211,622 +0.49(+7.16%)
Apr 26, 2024 6.770 6.850 6.630 6.840 70,487 +0.08(+1.18%)
Apr 25, 2024 6.820 6.820 6.580 6.760 53,266 -0.06(-0.88%)
Apr 24, 2024 6.860 6.940 6.780 6.820 43,670 -0.08(-1.16%)
Apr 23, 2024 6.710 6.940 6.710 6.900 57,990 +0.11(+1.62%)
Apr 22, 2024 6.410 6.870 6.410 6.790 144,219 +0.35(+5.43%)
Apr 19, 2024 6.370 6.720 6.340 6.440 52,121 +0.08(+1.26%)
Apr 18, 2024 6.310 6.500 6.300 6.360 47,781 -0.03(-0.47%)
Apr 17, 2024 6.690 6.690 6.310 6.390 116,995 -0.18(-2.74%)
Apr 16, 2024 6.410 6.700 6.410 6.570 99,798 +0.05(+0.77%)
Apr 15, 2024 6.480 6.750 6.430 6.520 166,530 +0.14(+2.19%)
Apr 12, 2024 6.640 6.720 6.270 6.380 147,696 -0.19(-2.82%)
Apr 11, 2024 6.610 6.720 6.530 6.565 27,294 -0.06(-0.98%)
Apr 10, 2024 6.670 6.880 6.580 6.630 73,860 -0.15(-2.21%)
Apr 09, 2024 6.720 6.990 6.420 6.780 122,951 +0.13(+1.95%)
Apr 08, 2024 7.130 7.420 6.622 6.650 93,764 -0.58(-8.02%)
Apr 05, 2024 6.860 7.270 6.750 7.230 136,570 +0.36(+5.24%)
Apr 04, 2024 7.620 7.640 6.540 6.870 228,879 -0.78(-10.20%)
Apr 03, 2024 7.690 7.930 7.540 7.650 196,420 -0.05(-0.65%)
Apr 02, 2024 7.500 7.700 7.410 7.700 109,820 +0.20(+2.67%)
Apr 01, 2024 7.320 7.550 7.222 7.500 105,354 +0.15(+2.04%)
Mar 28, 2024 7.520 7.340 7.340 7.350 68,980 -0.10(-1.34%)
Mar 27, 2024 7.540 7.650 7.120 7.450 168,187 -0.27(-3.50%)
Mar 26, 2024 7.480 7.800 7.432 7.720 204,900 +0.22(+2.93%)
Mar 25, 2024 6.960 7.700 6.950 7.500 810,055 +0.50(+7.14%)
Mar 22, 2024 6.960 7.090 6.900 7.000 252,547 +0.07(+1.01%)
Mar 21, 2024 7.030 7.115 6.910 6.930 132,848 -0.09(-1.28%)
Mar 20, 2024 7.000 7.170 6.955 7.020 90,371 +0.02(+0.29%)
Mar 19, 2024 7.060 7.145 6.900 7.000 67,657 -0.15(-2.10%)
Mar 18, 2024 6.720 7.240 6.650 7.150 213,784 +0.32(+4.69%)
Mar 15, 2024 6.870 6.876 6.600 6.830 107,897 +0.13(+1.94%)
Mar 14, 2024 6.920 6.980 6.600 6.700 34,721 -0.17(-2.47%)
Mar 13, 2024 6.900 7.081 6.650 6.870 99,752 +0.04(+0.59%)
Mar 12, 2024 6.940 6.950 6.590 6.830 104,275 -0.11(-1.59%)
Mar 11, 2024 6.730 7.366 6.690 6.940 277,256 +0.38(+5.79%)
Mar 08, 2024 5.520 6.750 5.520 6.560 537,805 +1.38(+26.64%)
Mar 07, 2024 5.130 5.180 5.075 5.180 43,027 +0.05(+0.97%)
Mar 06, 2024 5.160 5.230 5.100 5.130 21,090 +0.00(+0.00%)
Mar 05, 2024 5.010 5.248 5.010 5.130 34,546 -0.10(-1.91%)
Mar 04, 2024 5.140 5.260 5.010 5.230 37,799 +0.18(+3.56%)
Mar 01, 2024 4.900 5.320 4.820 5.050 40,799 +0.10(+2.02%)
Feb 29, 2024 5.020 5.050 4.900 4.950 14,868 +0.06(+1.23%)
Feb 28, 2024 4.800 5.148 4.680 4.890 42,813 +0.20(+4.26%)
Feb 27, 2024 4.600 4.880 4.600 4.690 16,968 +0.17(+3.76%)
Feb 26, 2024 4.370 4.630 4.370 4.520 9,948 +0.11(+2.61%)
Feb 23, 2024 4.310 4.550 4.310 4.405 16,168 +0.12(+2.68%)
Feb 22, 2024 4.420 4.510 4.180 4.290 30,542 -0.20(-4.45%)
Feb 21, 2024 4.490 4.580 4.451 4.490 30,209 +0.04(+0.90%)
Feb 20, 2024 4.460 4.580 4.430 4.450 28,264 -0.10(-2.20%)
Feb 16, 2024 4.610 4.640 4.529 4.550 5,360 -0.08(-1.73%)
Feb 15, 2024 4.710 4.760 4.530 4.630 7,455 +0.03(+0.65%)
Feb 14, 2024 4.876 4.876 4.580 4.600 13,239 +0.05(+1.10%)
Feb 13, 2024 4.680 4.760 4.550 4.550 32,226 -0.11(-2.36%)
Feb 12, 2024 4.630 4.900 4.630 4.660 15,065 -0.03(-0.64%)
Feb 09, 2024 4.521 4.690 4.521 4.690 6,582 +0.19(+4.22%)
Feb 08, 2024 4.522 4.604 4.500 4.500 18,289 -0.01(-0.22%)
Feb 07, 2024 4.650 4.680 4.510 4.510 10,011 -0.18(-3.84%)
Feb 06, 2024 4.660 4.750 4.510 4.690 27,011 +0.09(+1.96%)
Feb 05, 2024 4.540 4.610 4.500 4.600 19,573 +0.03(+0.66%)
Feb 02, 2024 4.530 4.610 4.500 4.570 30,370 -0.01(-0.22%)
Feb 01, 2024 4.520 4.580 4.490 4.580 14,600 +0.08(+1.78%)
Jan 31, 2024 4.630 4.890 4.470 4.500 22,605 -0.08(-1.75%)
Jan 30, 2024 4.580 4.610 4.470 4.580 12,263 -0.04(-0.87%)
Jan 29, 2024 4.680 4.938 4.580 4.620 14,810 -0.05(-1.07%)
Jan 26, 2024 4.690 4.690 4.548 4.670 14,976 -0.02(-0.43%)
Jan 25, 2024 4.500 4.690 4.484 4.690 10,683 +0.18(+3.99%)
Jan 24, 2024 4.600 4.720 4.500 4.510 19,776 -0.06(-1.31%)
Jan 23, 2024 4.400 4.706 4.400 4.570 69,388 +0.13(+2.93%)
Jan 22, 2024 4.410 4.500 4.410 4.440 12,550 +0.03(+0.68%)
Jan 19, 2024 4.440 4.480 4.270 4.410 11,733 +0.01(+0.23%)
Jan 18, 2024 4.400 4.479 4.400 4.400 16,284 +0.00(+0.00%)
Jan 17, 2024 4.570 4.740 4.360 4.400 41,068 -0.19(-4.14%)
Jan 16, 2024 4.800 4.770 4.540 4.590 9,146 -0.19(-3.97%)
Jan 12, 2024 4.630 4.790 4.500 4.780 35,673 +0.28(+6.22%)
Jan 11, 2024 4.660 4.660 4.500 4.500 23,927 -0.09(-1.96%)
Jan 10, 2024 4.720 4.720 4.580 4.590 12,195 -0.07(-1.50%)
Jan 09, 2024 4.650 4.710 4.610 4.660 13,145 -0.04(-0.85%)
Jan 08, 2024 4.590 4.765 4.500 4.700 26,388 +0.05(+1.08%)
Jan 05, 2024 4.560 4.740 4.560 4.650 34,331 +0.05(+1.09%)
Jan 04, 2024 4.500 4.670 4.360 4.600 64,433 +0.20(+4.55%)
Jan 03, 2024 4.360 4.480 4.250 4.400 26,018 +0.04(+0.92%)
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.