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

Gulf Island Fab (NQ: GIFI )

5.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2002 13.01 13.40 12.79 13.24 23,347 +0.00(+0.00%)
Mar 28, 2002 13.01 13.40 12.79 13.24 23,347 +0.19(+1.42%)
Mar 27, 2002 12.65 13.10 12.65 13.06 15,867 +0.36(+2.85%)
Mar 26, 2002 13.02 13.04 11.88 12.70 67,890 -0.62(-4.64%)
Mar 25, 2002 13.70 13.81 13.02 13.31 24,594 -0.36(-2.65%)
Mar 22, 2002 13.66 13.68 13.40 13.68 27,428 +0.04(+0.32%)
Mar 21, 2002 12.79 13.63 12.71 13.63 27,088 +0.84(+6.55%)
Mar 20, 2002 12.70 12.99 12.70 12.79 9,067 +0.16(+1.26%)
Mar 19, 2002 12.71 12.78 12.48 12.63 20,741 -0.16(-1.24%)
Mar 18, 2002 12.35 12.79 12.35 12.79 11,220 +0.62(+5.07%)
Mar 15, 2002 12.05 12.21 12.04 12.18 109,599 +0.02(+0.14%)
Mar 14, 2002 12.13 12.44 12.05 12.16 17,567 +0.11(+0.95%)
Mar 13, 2002 11.90 12.56 11.82 12.04 36,495 +0.22(+1.87%)
Mar 12, 2002 11.99 12.13 11.75 11.82 56,556 -0.22(-1.83%)
Mar 11, 2002 12.40 12.71 12.04 12.04 23,007 -0.40(-3.19%)
Mar 08, 2002 13.16 13.19 12.40 12.44 24,594 -0.71(-5.37%)
Mar 07, 2002 12.27 13.15 12.27 13.15 21,194 +0.91(+7.43%)
Mar 06, 2002 12.48 12.56 12.22 12.24 64,943 -0.11(-0.93%)
Mar 05, 2002 12.13 12.79 11.96 12.35 23,801 +0.19(+1.59%)
Mar 04, 2002 12.26 12.48 12.13 12.16 15,300 +0.12(+1.03%)
Mar 01, 2002 11.53 12.14 11.27 12.03 48,282 +0.43(+3.73%)
Feb 28, 2002 11.38 11.69 11.06 11.60 44,088 +0.22(+1.94%)
Feb 27, 2002 11.08 11.38 11.07 11.38 22,101 +0.24(+2.14%)
Feb 26, 2002 11.47 11.81 11.02 11.14 22,667 -0.53(-4.54%)
Feb 25, 2002 11.87 11.87 11.43 11.67 19,154 -0.06(-0.53%)
Feb 22, 2002 12.13 12.31 11.56 11.73 21,081 -0.49(-3.97%)
Feb 21, 2002 11.16 13.18 11.16 12.22 86,591 +0.75(+6.54%)
Feb 20, 2002 11.43 11.47 11.16 11.47 27,994 +0.18(+1.56%)
Feb 19, 2002 11.30 11.56 11.25 11.29 41,935 -0.11(-1.01%)
Feb 18, 2002 10.92 11.73 10.86 11.41 63,356 +0.00(+0.00%)
Feb 15, 2002 10.92 11.73 10.86 11.41 65,510 +0.49(+4.44%)
Feb 14, 2002 10.50 11.00 10.46 10.92 67,776 +0.08(+0.73%)
Feb 13, 2002 9.017 11.03 9.000 10.84 145,074 +2.21(+25.67%)
Feb 12, 2002 8.276 8.655 8.214 8.629 107,558 +0.19(+2.19%)
Feb 11, 2002 8.558 8.602 8.011 8.444 53,156 +0.06(+0.74%)
Feb 08, 2002 8.766 8.766 7.500 8.382 58,029 +0.00(+0.00%)
Feb 07, 2002 9.705 9.705 8.382 8.382 48,622 -1.26(-13.08%)
Feb 06, 2002 9.705 10.10 9.264 9.644 20,061 -0.17(-1.71%)
Feb 05, 2002 9.749 9.882 9.582 9.811 7,140 +0.12(+1.28%)
Feb 04, 2002 10.10 10.15 9.688 9.688 10,767 -0.41(-4.10%)
Feb 01, 2002 10.02 10.54 10.02 10.10 15,867 -0.02(-0.17%)
Jan 31, 2002 10.54 10.68 10.01 10.12 40,802 -0.47(-4.42%)
Jan 30, 2002 9.926 10.59 9.882 10.59 11,220 +0.84(+8.60%)
Jan 29, 2002 10.10 10.15 9.749 9.749 10,767 -0.26(-2.64%)
Jan 28, 2002 9.705 10.01 9.511 10.01 136,233 +0.18(+1.79%)
Jan 25, 2002 9.873 9.970 9.838 9.838 83,644 +0.18(+1.83%)
Jan 24, 2002 9.264 9.855 9.264 9.661 135,213 +0.40(+4.29%)
Jan 23, 2002 8.823 9.264 8.823 9.264 11,107 +0.27(+3.04%)
Jan 22, 2002 9.132 9.291 8.437 8.991 55,536 -0.27(-2.95%)
Jan 21, 2002 9.829 9.829 9.264 9.264 27,541 +0.00(+0.00%)
Jan 18, 2002 9.829 9.829 9.264 9.264 27,541 -0.62(-6.25%)
Jan 17, 2002 9.908 9.908 9.794 9.882 41,368 +0.18(+1.82%)
Jan 16, 2002 9.749 9.926 9.705 9.705 9,180 -0.05(-0.54%)
Jan 15, 2002 10.15 10.32 9.732 9.758 3,853 -0.26(-2.56%)
Jan 14, 2002 10.81 11.23 10.01 10.01 9,407 -0.97(-8.84%)
Jan 11, 2002 10.86 11.12 10.81 10.98 13,147 -0.26(-2.28%)
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.