Gulf Island Fab (NQ: GIFI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	3.940	3.950	3.910	3.920	5,004	-0.03(-0.76%)
Mar 30, 2022	3.960	3.970	3.920	3.950	9,896	+0.01(+0.25%)
Mar 29, 2022	3.870	3.960	3.850	3.940	26,491	+0.09(+2.34%)
Mar 28, 2022	3.860	3.860	3.750	3.850	37,819	+0.00(+0.00%)
Mar 25, 2022	3.810	3.905	3.800	3.850	26,625	+0.00(+0.00%)
Mar 24, 2022	3.820	3.860	3.810	3.850	21,445	-0.01(-0.26%)
Mar 23, 2022	4.080	4.080	3.850	3.860	64,208	-0.23(-5.62%)
Mar 22, 2022	4.110	4.135	4.030	4.090	9,337	-0.03(-0.73%)
Mar 21, 2022	4.200	4.200	3.980	4.120	53,459	+0.03(+0.73%)
Mar 18, 2022	4.040	4.150	4.040	4.090	24,839	+0.00(+0.00%)
Mar 17, 2022	4.110	4.125	4.010	4.090	17,911	+0.07(+1.74%)
Mar 16, 2022	3.960	4.151	3.960	4.020	25,323	+0.01(+0.25%)
Mar 15, 2022	4.150	4.450	3.960	4.010	128,046	-0.13(-3.14%)
Mar 14, 2022	4.140	4.360	4.121	4.140	72,865	-0.10(-2.36%)
Mar 11, 2022	4.210	4.290	4.150	4.240	24,412	+0.03(+0.71%)
Mar 10, 2022	4.235	4.350	4.110	4.210	25,708	-0.10(-2.32%)
Mar 09, 2022	4.320	4.450	4.150	4.310	75,494	-0.04(-0.92%)
Mar 08, 2022	4.250	4.480	4.000	4.350	273,597	+0.44(+11.25%)
Mar 07, 2022	3.800	4.191	3.780	3.910	223,714	+0.18(+4.83%)
Mar 04, 2022	3.830	3.850	3.670	3.730	58,391	-0.10(-2.61%)
Mar 03, 2022	3.820	3.860	3.800	3.830	4,344	+0.03(+0.79%)
Mar 02, 2022	3.770	3.800	3.720	3.800	9,584	+0.12(+3.26%)
Mar 01, 2022	3.800	3.800	3.680	3.680	13,009	-0.12(-3.16%)
Feb 28, 2022	3.730	3.840	3.730	3.800	12,485	+0.07(+1.88%)
Feb 25, 2022	3.770	3.760	3.670	3.730	5,433	+0.06(+1.63%)
Feb 24, 2022	3.590	3.680	3.590	3.670	10,544	+0.07(+1.94%)
Feb 23, 2022	3.690	3.690	3.556	3.600	63,580	-0.05(-1.37%)
Feb 22, 2022	3.790	3.790	3.650	3.650	19,964	-0.12(-3.18%)
Feb 18, 2022				3.770	0	-0.11(-2.84%)
Feb 17, 2022	3.833	3.895	3.833	3.880	5,666	-0.01(-0.26%)
Feb 16, 2022	3.830	3.950	3.830	3.890	9,103	+0.04(+1.04%)
Feb 15, 2022	3.940	3.940	3.850	3.850	15,895	-0.03(-0.77%)
Feb 14, 2022	3.810	3.900	3.810	3.880	12,652	+0.00(+0.00%)
Feb 11, 2022	3.920	3.952	3.870	3.880	12,001	-0.03(-0.77%)
Feb 10, 2022	3.850	4.000	3.850	3.910	34,337	+0.04(+1.03%)
Feb 09, 2022	3.960	3.960	3.840	3.870	43,637	-0.02(-0.51%)
Feb 08, 2022	3.870	3.930	3.850	3.890	20,640	+0.00(+0.00%)
Feb 07, 2022	3.870	3.900	3.860	3.890	20,092	+0.00(+0.00%)
Feb 04, 2022	3.940	3.940	3.870	3.890	107,058	+0.00(+0.00%)
Feb 03, 2022	4.000	4.001	3.890	3.890	12,611	-0.18(-4.42%)
Feb 02, 2022	4.080	4.080	3.960	4.070	7,367	+0.00(+0.00%)
Feb 01, 2022	4.002	4.120	3.980	4.070	24,270	+0.06(+1.50%)
Jan 31, 2022	4.021	4.035	3.900	4.010	52,548	+0.06(+1.52%)
Jan 28, 2022	4.000	4.080	3.920	3.950	47,502	-0.05(-1.25%)
Jan 27, 2022	4.117	4.117	4.000	4.000	5,478	-0.05(-1.23%)
Jan 26, 2022	4.000	4.128	4.000	4.050	10,630	+0.01(+0.25%)
Jan 25, 2022	3.970	4.050	3.970	4.040	7,933	+0.07(+1.76%)
Jan 24, 2022	4.060	4.110	3.950	3.970	29,142	-0.16(-3.87%)
Jan 21, 2022	4.100	4.210	4.065	4.130	15,989	+0.00(+0.04%)
Jan 20, 2022	4.110	4.180	4.110	4.128	14,712	+0.01(+0.21%)
Jan 19, 2022	4.150	4.150	4.110	4.120	11,957	+0.01(+0.24%)
Jan 18, 2022	4.240	4.240	4.110	4.110	14,564	-0.14(-3.29%)
Jan 14, 2022				4.250	0	+0.00(+0.00%)
Jan 13, 2022	4.350	4.397	4.160	4.250	20,671	-0.15(-3.41%)
Jan 12, 2022	4.250	4.400	4.250	4.400	11,980	+0.15(+3.53%)
Jan 11, 2022	4.030	4.250	4.030	4.250	35,328	+0.24(+5.99%)
Jan 10, 2022	4.040	4.080	3.980	4.010	51,434	-0.06(-1.47%)
Jan 07, 2022	4.110	4.140	3.960	4.070	54,743	-0.02(-0.49%)
Jan 06, 2022	4.050	4.197	4.050	4.090	30,606	+0.06(+1.49%)
Jan 05, 2022	3.987	4.050	3.964	4.030	27,874	+0.01(+0.25%)
Jan 04, 2022	4.030	4.070	4.015	4.020	30,599	+0.01(+0.25%)

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.