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

Gulf Island Fab (NQ: GIFI )

7.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Sep 29, 2023 3.260 3.280 3.200 3.270 28,508 +0.02(+0.62%)
Sep 28, 2023 3.310 3.370 3.225 3.250 26,433 +0.01(+0.31%)
Sep 27, 2023 3.250 3.270 3.225 3.240 21,696 -0.01(-0.31%)
Sep 26, 2023 3.210 3.312 3.200 3.250 32,933 +0.00(+0.00%)
Sep 25, 2023 3.250 3.270 3.250 3.250 27,706 +0.02(+0.62%)
Sep 22, 2023 3.260 3.282 3.220 3.230 15,003 -0.02(-0.62%)
Sep 21, 2023 3.270 3.285 3.180 3.250 26,200 +0.00(+0.00%)
Sep 20, 2023 3.280 3.290 3.230 3.250 30,498 -0.02(-0.61%)
Sep 19, 2023 3.300 3.345 3.230 3.270 42,356 -0.05(-1.51%)
Sep 18, 2023 3.230 3.320 3.230 3.320 24,312 +0.09(+2.79%)
Sep 15, 2023 3.270 3.290 3.200 3.230 39,979 -0.03(-0.92%)
Sep 14, 2023 3.250 3.380 3.130 3.260 106,440 +0.00(+0.00%)
Sep 13, 2023 3.350 3.350 3.220 3.260 45,599 +0.03(+0.93%)
Sep 12, 2023 3.310 3.320 3.220 3.230 24,875 -0.05(-1.52%)
Sep 11, 2023 3.250 3.300 3.228 3.280 18,607 +0.00(+0.00%)
Sep 08, 2023 3.250 3.310 3.250 3.280 3,902 +0.01(+0.31%)
Sep 07, 2023 3.230 3.270 3.230 3.270 15,086 +0.02(+0.62%)
Sep 06, 2023 3.340 3.340 3.245 3.250 19,844 -0.08(-2.40%)
Sep 05, 2023 3.290 3.339 3.260 3.330 14,706 +0.04(+1.22%)
Sep 01, 2023 3.280 3.356 3.260 3.290 15,481 +0.03(+0.92%)
Aug 31, 2023 3.220 3.380 3.200 3.260 97,346 +0.01(+0.31%)
Aug 30, 2023 3.230 3.340 3.230 3.250 73,445 +0.00(+0.00%)
Aug 29, 2023 3.340 3.340 3.250 3.250 6,124 -0.06(-1.66%)
Aug 28, 2023 3.300 3.370 3.290 3.305 19,573 +0.01(+0.15%)
Aug 25, 2023 3.280 3.356 3.250 3.300 10,631 -0.04(-1.20%)
Aug 24, 2023 3.335 3.360 3.275 3.340 14,428 +0.02(+0.60%)
Aug 23, 2023 3.282 3.380 3.282 3.320 12,130 -0.02(-0.60%)
Aug 22, 2023 3.220 3.350 3.220 3.340 58,032 +0.08(+2.45%)
Aug 21, 2023 3.240 3.364 3.180 3.260 59,827 +0.00(+0.00%)
Aug 18, 2023 3.280 3.344 3.230 3.260 31,314 +0.03(+0.93%)
Aug 17, 2023 3.380 3.380 3.230 3.230 73,581 -0.16(-4.72%)
Aug 16, 2023 3.430 3.500 3.320 3.390 34,069 -0.10(-2.87%)
Aug 15, 2023 3.520 3.556 3.420 3.490 31,734 -0.03(-0.85%)
Aug 14, 2023 3.610 3.682 3.500 3.520 52,860 -0.09(-2.49%)
Aug 11, 2023 3.700 3.710 3.550 3.610 51,144 -0.08(-2.17%)
Aug 10, 2023 3.640 3.720 3.620 3.690 114,712 +0.14(+3.94%)
Aug 09, 2023 3.500 3.600 3.450 3.550 69,787 +0.05(+1.43%)
Aug 08, 2023 3.510 3.530 3.480 3.500 13,212 -0.01(-0.28%)
Aug 07, 2023 3.570 3.570 3.460 3.510 18,201 -0.06(-1.68%)
Aug 04, 2023 3.495 3.570 3.465 3.570 26,026 +0.07(+2.00%)
Aug 03, 2023 3.580 3.580 3.480 3.500 33,632 +0.01(+0.29%)
Aug 02, 2023 3.440 3.570 3.320 3.490 28,898 +0.06(+1.75%)
Aug 01, 2023 3.410 3.452 3.360 3.430 20,887 +0.04(+1.18%)
Jul 31, 2023 3.490 3.490 3.370 3.390 12,877 -0.04(-1.17%)
Jul 28, 2023 3.270 3.430 3.250 3.430 34,961 +0.14(+4.26%)
Jul 27, 2023 3.350 3.350 3.250 3.290 13,115 -0.03(-0.90%)
Jul 26, 2023 3.300 3.320 3.260 3.320 41,536 +0.06(+1.84%)
Jul 25, 2023 3.360 3.360 3.260 3.260 12,326 -0.05(-1.51%)
Jul 24, 2023 3.310 3.315 3.260 3.310 18,606 +0.05(+1.53%)
Jul 21, 2023 3.260 3.310 3.250 3.260 24,579 -0.03(-0.91%)
Jul 20, 2023 3.350 3.350 3.240 3.290 23,895 +0.02(+0.61%)
Jul 19, 2023 3.330 3.350 3.220 3.270 24,405 -0.03(-0.91%)
Jul 18, 2023 3.200 3.390 3.200 3.300 31,190 +0.08(+2.48%)
Jul 17, 2023 3.330 3.330 3.220 3.220 15,268 -0.05(-1.53%)
Jul 14, 2023 3.340 3.348 3.240 3.270 9,489 -0.11(-3.25%)
Jul 13, 2023 3.290 3.390 3.290 3.380 17,468 +0.06(+1.81%)
Jul 12, 2023 3.370 3.390 3.210 3.320 130,392 -0.07(-2.06%)
Jul 11, 2023 3.325 3.420 3.269 3.390 11,100 +0.09(+2.73%)
Jul 10, 2023 3.420 3.420 3.300 3.300 12,975 -0.08(-2.37%)
Jul 07, 2023 3.290 3.430 3.270 3.380 16,446 +0.13(+4.00%)
Jul 06, 2023 3.320 3.320 3.210 3.250 24,786 -0.03(-0.91%)
Jul 05, 2023 3.440 3.450 3.280 3.280 18,355 -0.08(-2.38%)
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.