Skip to main content

Gulf Island Fab (NQ: GIFI )

6.210 -0.080 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.730 3.840 3.730 3.800 12,485 +0.07(+1.88%)
Feb 25, 2022 3.770 3.760 3.670 3.730 5,433 +0.06(+1.63%)
Feb 24, 2022 3.590 3.680 3.590 3.670 10,544 +0.07(+1.94%)
Feb 23, 2022 3.690 3.690 3.556 3.600 63,580 -0.05(-1.37%)
Feb 22, 2022 3.790 3.790 3.650 3.650 19,964 -0.12(-3.18%)
Feb 18, 2022 3.770 0 -0.11(-2.84%)
Feb 17, 2022 3.833 3.895 3.833 3.880 5,666 -0.01(-0.26%)
Feb 16, 2022 3.830 3.950 3.830 3.890 9,103 +0.04(+1.04%)
Feb 15, 2022 3.940 3.940 3.850 3.850 15,895 -0.03(-0.77%)
Feb 14, 2022 3.810 3.900 3.810 3.880 12,652 +0.00(+0.00%)
Feb 11, 2022 3.920 3.952 3.870 3.880 12,001 -0.03(-0.77%)
Feb 10, 2022 3.850 4.000 3.850 3.910 34,337 +0.04(+1.03%)
Feb 09, 2022 3.960 3.960 3.840 3.870 43,637 -0.02(-0.51%)
Feb 08, 2022 3.870 3.930 3.850 3.890 20,640 +0.00(+0.00%)
Feb 07, 2022 3.870 3.900 3.860 3.890 20,092 +0.00(+0.00%)
Feb 04, 2022 3.940 3.940 3.870 3.890 107,058 +0.00(+0.00%)
Feb 03, 2022 4.000 4.001 3.890 3.890 12,611 -0.18(-4.42%)
Feb 02, 2022 4.080 4.080 3.960 4.070 7,367 +0.00(+0.00%)
Feb 01, 2022 4.002 4.120 3.980 4.070 24,270 +0.06(+1.50%)
Jan 31, 2022 4.021 4.035 3.900 4.010 52,548 +0.06(+1.52%)
Jan 28, 2022 4.000 4.080 3.920 3.950 47,502 -0.05(-1.25%)
Jan 27, 2022 4.117 4.117 4.000 4.000 5,478 -0.05(-1.23%)
Jan 26, 2022 4.000 4.128 4.000 4.050 10,630 +0.01(+0.25%)
Jan 25, 2022 3.970 4.050 3.970 4.040 7,933 +0.07(+1.76%)
Jan 24, 2022 4.060 4.110 3.950 3.970 29,142 -0.16(-3.87%)
Jan 21, 2022 4.100 4.210 4.065 4.130 15,989 +0.00(+0.04%)
Jan 20, 2022 4.110 4.180 4.110 4.128 14,712 +0.01(+0.21%)
Jan 19, 2022 4.150 4.150 4.110 4.120 11,957 +0.01(+0.24%)
Jan 18, 2022 4.240 4.240 4.110 4.110 14,564 -0.14(-3.29%)
Jan 14, 2022 4.250 0 +0.00(+0.00%)
Jan 13, 2022 4.350 4.397 4.160 4.250 20,671 -0.15(-3.41%)
Jan 12, 2022 4.250 4.400 4.250 4.400 11,980 +0.15(+3.53%)
Jan 11, 2022 4.030 4.250 4.030 4.250 35,328 +0.24(+5.99%)
Jan 10, 2022 4.040 4.080 3.980 4.010 51,434 -0.06(-1.47%)
Jan 07, 2022 4.110 4.140 3.960 4.070 54,743 -0.02(-0.49%)
Jan 06, 2022 4.050 4.197 4.050 4.090 30,606 +0.06(+1.49%)
Jan 05, 2022 3.987 4.050 3.964 4.030 27,874 +0.01(+0.25%)
Jan 04, 2022 4.030 4.070 4.015 4.020 30,599 +0.01(+0.25%)
Jan 03, 2022 4.010 4.035 3.990 4.010 24,804 +0.00(+0.00%)
Dec 31, 2021 3.977 4.060 3.977 4.010 11,535 +0.04(+1.01%)
Dec 30, 2021 3.960 4.090 3.930 3.970 32,905 +0.00(+0.00%)
Dec 29, 2021 3.940 4.000 3.940 3.970 6,327 +0.02(+0.51%)
Dec 28, 2021 3.930 4.000 3.920 3.950 20,173 +0.01(+0.25%)
Dec 27, 2021 3.960 3.980 3.910 3.940 27,219 -0.05(-1.14%)
Dec 23, 2021 3.960 3.990 3.950 3.986 21,148 +0.03(+0.64%)
Dec 22, 2021 3.940 3.980 3.940 3.960 8,077 -0.03(-0.75%)
Dec 21, 2021 3.960 3.999 3.950 3.990 7,393 +0.02(+0.50%)
Dec 20, 2021 4.040 4.040 3.910 3.970 44,062 -0.06(-1.49%)
Dec 17, 2021 3.910 4.148 3.910 4.030 16,243 +0.08(+2.03%)
Dec 16, 2021 4.000 4.000 3.915 3.950 10,996 -0.01(-0.25%)
Dec 15, 2021 4.090 4.190 3.885 3.960 71,965 -0.06(-1.49%)
Dec 14, 2021 4.010 4.096 3.960 4.020 21,953 +0.05(+1.26%)
Dec 13, 2021 4.000 4.020 3.950 3.970 24,154 -0.10(-2.46%)
Dec 10, 2021 4.030 4.090 4.010 4.070 5,982 +0.03(+0.74%)
Dec 09, 2021 4.060 4.150 4.020 4.040 10,053 -0.03(-0.74%)
Dec 08, 2021 4.010 4.160 4.000 4.070 32,366 +0.00(+0.00%)
Dec 07, 2021 4.040 4.093 3.980 4.070 38,062 +0.03(+0.74%)
Dec 06, 2021 4.050 4.050 4.010 4.040 16,835 +0.02(+0.50%)
Dec 03, 2021 4.010 4.030 4.010 4.020 15,707 +0.00(+0.00%)
Dec 02, 2021 3.930 4.030 3.920 4.020 35,072 +0.15(+3.88%)
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.