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

Gulf Island Fab (NQ: GIFI )

6.880 -0.140 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 7.050 7.050 6.805 6.880 26,236 -0.14(-1.99%)
Nov 26, 2024 7.110 7.110 6.850 7.020 55,551 -0.04(-0.57%)
Nov 25, 2024 6.930 7.200 6.920 7.060 65,617 +0.12(+1.73%)
Nov 22, 2024 7.100 7.200 6.940 6.940 28,053 -0.16(-2.25%)
Nov 21, 2024 6.910 7.250 6.910 7.100 68,200 +0.18(+2.60%)
Nov 20, 2024 6.960 7.100 6.700 6.920 25,278 -0.08(-1.14%)
Nov 19, 2024 6.720 7.100 6.720 7.000 32,471 +0.33(+4.95%)
Nov 18, 2024 6.880 7.100 6.400 6.670 138,153 -0.13(-1.91%)
Nov 15, 2024 7.000 7.048 6.760 6.800 27,634 -0.29(-4.09%)
Nov 14, 2024 7.130 7.350 6.878 7.090 75,154 -0.04(-0.56%)
Nov 13, 2024 6.820 7.140 6.760 7.130 75,018 +0.24(+3.48%)
Nov 12, 2024 6.990 7.050 6.670 6.890 50,522 -0.15(-2.13%)
Nov 11, 2024 6.670 7.120 6.670 7.040 115,832 +0.50(+7.65%)
Nov 08, 2024 6.940 6.940 6.460 6.540 91,597 -0.40(-5.76%)
Nov 07, 2024 6.300 6.940 6.300 6.940 80,090 +0.92(+15.28%)
Nov 06, 2024 6.590 6.590 5.774 6.020 103,302 +0.42(+7.50%)
Nov 05, 2024 5.530 6.000 5.440 5.600 57,029 +0.14(+2.56%)
Nov 04, 2024 5.500 5.609 5.400 5.460 29,625 +0.02(+0.37%)
Nov 01, 2024 5.470 5.540 5.411 5.440 16,671 -0.07(-1.27%)
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%)
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.