Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gulf Island Fab
(NQ:
GIFI
)
6.630
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
10.65
10.75
10.45
10.50
71,615
-0.15(-1.41%)
May 30, 2018
10.50
10.90
10.35
10.65
110,613
+0.15(+1.43%)
May 29, 2018
10.50
10.65
10.35
10.50
99,690
-0.05(-0.47%)
May 25, 2018
10.55
10.55
10.55
0
+0.15(+1.44%)
May 24, 2018
10.30
10.65
10.15
10.40
93,963
+0.05(+0.48%)
May 23, 2018
10.55
10.55
10.30
10.35
51,736
-0.20(-1.90%)
May 22, 2018
10.50
10.70
10.40
10.55
123,286
+0.05(+0.48%)
May 21, 2018
10.20
10.70
10.15
10.50
89,464
+0.30(+2.94%)
May 18, 2018
10.20
10.30
9.950
10.20
90,266
+0.05(+0.49%)
May 17, 2018
10.45
10.75
10.05
10.15
174,687
-0.30(-2.87%)
May 16, 2018
10.10
10.55
10.05
10.45
103,696
+0.35(+3.47%)
May 15, 2018
9.950
10.35
9.900
10.10
118,400
+0.15(+1.51%)
May 14, 2018
10.10
10.15
9.850
9.950
88,271
-0.10(-1.00%)
May 11, 2018
10.00
10.15
9.900
10.05
78,613
+0.05(+0.50%)
May 10, 2018
10.20
10.35
9.925
10.00
141,108
-0.25(-2.44%)
May 09, 2018
9.500
10.25
9.500
10.25
120,687
+0.80(+8.47%)
May 08, 2018
9.300
9.500
9.150
9.450
132,250
+0.05(+0.53%)
May 07, 2018
9.563
9.900
9.350
9.400
94,284
-0.15(-1.57%)
May 04, 2018
9.400
9.700
9.350
9.550
77,374
+0.10(+1.06%)
May 03, 2018
10.00
10.00
9.450
9.450
94,591
-0.55(-5.50%)
May 02, 2018
10.25
10.35
10.00
10.00
112,319
-0.30(-2.91%)
May 01, 2018
10.00
10.40
9.800
10.30
165,986
+0.30(+3.00%)
Apr 30, 2018
10.50
10.55
9.950
10.00
107,213
-0.35(-3.38%)
Apr 27, 2018
10.70
11.60
9.800
10.35
175,647
+0.10(+0.98%)
Apr 26, 2018
9.950
10.85
9.850
10.25
239,322
+0.15(+1.49%)
Apr 25, 2018
9.550
10.30
9.500
10.10
113,745
+0.55(+5.76%)
Apr 24, 2018
9.550
9.700
9.425
9.550
220,573
+0.00(+0.00%)
Apr 23, 2018
9.000
9.800
8.950
9.550
207,250
+0.75(+8.52%)
Apr 20, 2018
8.750
8.925
8.600
8.800
40,987
+0.00(+0.00%)
Apr 19, 2018
8.600
8.850
8.525
8.800
71,337
+0.25(+2.92%)
Apr 18, 2018
8.600
8.700
8.450
8.550
47,741
+0.00(+0.00%)
Apr 17, 2018
8.650
8.700
8.450
8.550
51,524
-0.05(-0.58%)
Apr 16, 2018
8.450
8.700
8.450
8.600
45,769
+0.10(+1.18%)
Apr 13, 2018
8.300
8.650
8.225
8.500
65,901
+0.15(+1.80%)
Apr 12, 2018
8.200
8.400
8.150
8.350
85,812
+0.15(+1.83%)
Apr 11, 2018
8.100
8.350
8.100
8.200
69,941
+0.15(+1.86%)
Apr 10, 2018
8.050
8.400
8.000
8.050
99,914
+0.05(+0.63%)
Apr 09, 2018
8.150
8.400
8.000
8.000
103,725
-0.15(-1.84%)
Apr 06, 2018
8.150
8.350
7.975
8.150
101,554
+0.00(+0.00%)
Apr 05, 2018
7.850
8.150
7.750
8.150
178,150
+0.35(+4.49%)
Apr 04, 2018
7.200
8.000
7.200
7.800
145,925
+0.55(+7.59%)
Apr 03, 2018
7.100
7.350
7.050
7.250
237,195
+0.05(+0.69%)
Apr 02, 2018
7.150
7.400
7.100
7.200
226,245
+0.10(+1.41%)
Mar 29, 2018
7.100
7.100
7.100
0
+0.05(+0.71%)
Mar 28, 2018
7.350
7.350
7.000
7.050
165,771
-0.25(-3.42%)
Mar 27, 2018
7.750
7.800
7.200
7.300
146,553
-0.40(-5.19%)
Mar 26, 2018
8.150
8.200
7.600
7.700
121,847
-0.50(-6.10%)
Mar 23, 2018
8.150
8.500
8.050
8.200
139,410
+0.10(+1.23%)
Mar 22, 2018
8.350
8.400
8.050
8.100
43,096
-0.30(-3.57%)
Mar 21, 2018
8.350
8.500
8.250
8.400
77,738
+0.05(+0.60%)
Mar 20, 2018
8.500
8.650
8.050
8.350
206,211
-0.05(-0.60%)
Mar 19, 2018
7.950
8.400
7.700
8.400
116,546
+0.45(+5.66%)
Mar 16, 2018
7.800
7.950
7.750
7.950
179,308
+0.15(+1.92%)
Mar 15, 2018
8.150
8.200
7.800
7.800
94,358
-0.30(-3.70%)
Mar 14, 2018
8.200
8.500
8.100
8.100
52,222
-0.10(-1.22%)
Mar 13, 2018
8.700
8.950
8.150
8.200
28,086
-0.50(-5.75%)
Mar 12, 2018
8.150
8.800
8.150
8.700
64,847
+0.50(+6.10%)
Mar 09, 2018
8.150
8.250
7.700
8.200
121,319
+0.10(+1.23%)
Mar 08, 2018
8.300
8.300
8.050
8.100
31,977
-0.05(-0.61%)
Mar 07, 2018
8.150
8.250
8.100
8.150
103,437
-0.05(-0.61%)
Mar 06, 2018
8.250
8.350
8.000
8.200
54,742
+0.05(+0.61%)
Mar 05, 2018
8.150
8.450
8.150
8.150
47,948
-0.10(-1.21%)
Mar 02, 2018
8.200
8.450
8.100
8.250
59,140
+0.05(+0.61%)
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
.