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

Gulf Island Fabrication, Inc. - Common Stock (NQ: GIFI )

7.090 +0.130 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 6.960 7.090 6.935 7.090 24,467 +0.13(+1.87%)
Dec 24, 2024 6.831 6.960 6.831 6.960 4,020 -0.03(-0.43%)
Dec 23, 2024 6.920 6.990 6.870 6.990 31,743 +0.13(+1.90%)
Dec 20, 2024 6.880 7.040 6.775 6.860 39,395 -0.01(-0.15%)
Dec 19, 2024 6.990 7.000 6.740 6.870 26,194 -0.03(-0.43%)
Dec 18, 2024 7.300 7.313 6.850 6.900 54,525 -0.31(-4.30%)
Dec 17, 2024 7.340 7.500 7.190 7.210 33,627 -0.14(-1.90%)
Dec 16, 2024 7.130 7.590 7.090 7.350 80,036 +0.29(+4.11%)
Dec 13, 2024 7.210 7.210 6.945 7.060 26,591 -0.04(-0.56%)
Dec 12, 2024 7.090 7.100 6.910 7.100 55,177 +0.04(+0.57%)
Dec 11, 2024 6.920 7.200 6.910 7.060 48,729 +0.16(+2.32%)
Dec 10, 2024 7.110 7.110 6.898 6.900 49,615 -0.06(-0.86%)
Dec 09, 2024 6.890 7.200 6.860 6.960 67,603 +0.07(+1.02%)
Dec 06, 2024 6.900 6.960 6.721 6.890 27,500 -0.07(-1.01%)
Dec 05, 2024 6.930 7.100 6.850 6.960 34,804 -0.04(-0.57%)
Dec 04, 2024 7.190 7.190 6.940 7.000 50,258 -0.09(-1.27%)
Dec 03, 2024 7.050 7.090 6.928 7.090 69,199 +0.11(+1.58%)
Dec 02, 2024 7.050 7.210 6.940 6.980 85,952 +0.07(+1.01%)
Nov 29, 2024 6.820 7.040 6.810 6.910 20,393 +0.03(+0.44%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.