Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

6.860 -0.030 (-0.44%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	6.880	7.040	6.775	6.860	39,395	+0.00(+0.00%)
Dec 19, 2024	6.990	7.000	6.740	6.860	26,988	-0.04(-0.58%)
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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices