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

Gulf Island Fab (NQ: GIFI )

6.745 -0.015 (-0.22%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 3, 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 (%)
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%)
Jul 03, 2023 3.300 3.400 3.270 3.360 11,961 +0.11(+3.38%)
Jun 30, 2023 3.180 3.274 3.180 3.250 27,492 -0.02(-0.61%)
Jun 29, 2023 3.090 3.310 3.070 3.270 103,301 +0.23(+7.57%)
Jun 28, 2023 2.960 3.070 2.950 3.040 32,009 +0.05(+1.67%)
Jun 27, 2023 3.160 3.240 2.950 2.990 119,611 -0.20(-6.27%)
Jun 26, 2023 3.220 3.235 3.180 3.190 24,513 -0.05(-1.54%)
Jun 23, 2023 3.280 3.290 3.210 3.240 14,231 +0.03(+0.93%)
Jun 22, 2023 3.220 3.240 3.210 3.210 16,829 -0.04(-1.23%)
Jun 21, 2023 3.250 3.270 3.200 3.250 29,155 +0.04(+1.25%)
Jun 20, 2023 3.270 3.270 3.210 3.210 28,659 -0.03(-0.93%)
Jun 16, 2023 3.210 3.240 3.200 3.240 42,908 -0.01(-0.31%)
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.