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

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
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 (%)
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.