Gulf Island Fab (NQ: GIFI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	7.240	7.500	7.000	7.220	57,500	-0.01(-0.14%)
Dec 28, 2018	7.370	7.515	7.120	7.230	32,300	-0.13(-1.77%)
Dec 27, 2018	7.180	7.660	6.870	7.360	39,298	+0.10(+1.38%)
Dec 26, 2018	7.120	7.320	6.850	7.260	70,155	+0.15(+2.11%)
Dec 24, 2018	7.470	7.525	6.950	7.110	40,200	-0.56(-7.30%)
Dec 21, 2018	7.520	7.710	7.470	7.670	124,400	+0.02(+0.26%)
Dec 20, 2018	7.660	7.700	7.350	7.650	58,489	+0.00(+0.00%)
Dec 19, 2018	7.460	7.790	7.340	7.650	67,790	+0.25(+3.38%)
Dec 18, 2018	7.440	7.500	7.180	7.400	38,717	-0.04(-0.54%)
Dec 17, 2018	7.770	7.770	7.280	7.440	144,632	-0.33(-4.25%)
Dec 14, 2018	7.610	7.910	7.610	7.770	19,100	-0.12(-1.52%)
Dec 13, 2018	7.860	9.000	7.840	7.890	23,235	+0.04(+0.51%)
Dec 12, 2018	7.500	8.160	7.500	7.850	105,915	+0.35(+4.67%)
Dec 11, 2018	7.590	7.640	7.333	7.500	19,033	+0.01(+0.13%)
Dec 10, 2018	7.600	7.600	7.370	7.490	54,486	-0.11(-1.45%)
Dec 07, 2018	7.850	8.010	7.530	7.600	37,900	-0.25(-3.18%)
Dec 06, 2018	7.790	7.850	7.560	7.850	29,994	+0.06(+0.77%)
Dec 04, 2018	7.780	8.105	7.503	7.790	21,200	-0.08(-1.02%)
Dec 03, 2018	8.080	8.145	7.860	7.870	25,432	-0.03(-0.38%)
Nov 30, 2018	8.020	8.090	7.800	7.900	38,000	-0.16(-2.05%)
Nov 29, 2018	8.050	8.130	7.985	8.065	36,740	+0.00(+0.06%)
Nov 28, 2018	7.810	8.100	7.790	8.060	71,377	+0.26(+3.33%)
Nov 27, 2018	7.700	7.970	7.700	7.800	47,333	+0.20(+2.63%)
Nov 26, 2018	7.910	7.950	7.600	7.600	14,672	-0.32(-3.98%)
Nov 23, 2018	7.850	8.030	7.850	7.915	3,100	+0.04(+0.57%)
Nov 21, 2018		7.870	7.870	7.870	0	-0.13(-1.62%)
Nov 20, 2018	7.910	8.050	7.790	8.000	27,793	+0.05(+0.63%)
Nov 19, 2018	8.220	8.220	7.910	7.950	14,509	-0.25(-3.05%)
Nov 16, 2018	8.000	8.280	7.980	8.200	59,700	+0.23(+2.89%)
Nov 15, 2018	8.040	8.430	7.690	7.970	54,893	-0.06(-0.75%)
Nov 14, 2018	8.230	8.230	7.870	8.030	31,511	-0.21(-2.55%)
Nov 13, 2018	8.120	8.620	8.000	8.240	73,602	+0.13(+1.60%)
Nov 12, 2018	8.310	8.590	8.060	8.110	31,745	-0.27(-3.22%)
Nov 09, 2018	8.350	8.775	8.320	8.380	37,300	-0.15(-1.76%)
Nov 08, 2018	9.090	9.460	8.530	8.530	25,090	-0.65(-7.08%)
Nov 07, 2018	9.100	9.610	9.040	9.180	11,354	+0.07(+0.77%)
Nov 06, 2018	8.860	9.440	8.690	9.110	26,173	+0.26(+2.94%)
Nov 05, 2018	8.790	8.960	8.640	8.850	32,910	+0.05(+0.57%)
Nov 02, 2018	8.790	8.980	8.705	8.800	18,700	+0.24(+2.80%)
Nov 01, 2018	8.550	8.850	8.260	8.560	22,463	+0.06(+0.71%)
Oct 31, 2018	8.720	8.825	8.430	8.500	25,653	-0.23(-2.63%)
Oct 30, 2018	8.800	8.850	8.520	8.730	20,223	-0.08(-0.91%)
Oct 29, 2018	8.900	9.000	8.680	8.810	20,779	-0.19(-2.11%)
Oct 26, 2018	8.710	9.150	8.530	9.000	88,400	+0.18(+2.04%)
Oct 25, 2018	8.700	9.230	8.550	8.820	23,041	+0.16(+1.85%)
Oct 24, 2018	8.580	8.891	8.320	8.660	28,619	+0.08(+0.93%)
Oct 23, 2018	8.690	8.760	8.520	8.580	20,120	-0.16(-1.83%)
Oct 22, 2018	9.060	9.060	8.540	8.740	20,811	-0.27(-3.00%)
Oct 19, 2018	9.030	9.170	8.910	9.010	18,100	-0.09(-0.99%)
Oct 18, 2018	9.320	9.320	8.850	9.100	18,452	-0.33(-3.50%)
Oct 17, 2018	9.170	9.680	9.120	9.430	22,405	+0.23(+2.50%)
Oct 16, 2018	9.270	9.485	9.150	9.200	15,683	-0.05(-0.54%)
Oct 15, 2018	9.090	9.425	9.053	9.250	14,909	+0.15(+1.65%)
Oct 12, 2018	9.350	9.470	9.040	9.100	32,100	-0.15(-1.62%)
Oct 11, 2018	9.750	9.950	9.250	9.250	38,488	-0.44(-4.54%)
Oct 10, 2018	9.980	10.10	9.580	9.690	32,099	-0.29(-2.91%)
Oct 09, 2018	9.990	10.16	9.940	9.980	27,655	-0.02(-0.20%)
Oct 08, 2018	9.970	10.05	9.870	10.00	36,535	-0.01(-0.10%)
Oct 05, 2018	10.01	10.05	9.800	10.01	13,000	+0.04(+0.40%)
Oct 04, 2018	9.680	10.09	9.680	9.970	12,545	+0.00(+0.00%)
Oct 03, 2018	10.22	10.24	9.930	9.970	17,692	-0.06(-0.60%)
Oct 02, 2018	10.21	10.25	9.930	10.03	62,565	-0.21(-2.05%)

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.