Gulf Island Fab (NQ: GIFI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	9.923	10.27	9.773	9.923	87,312	-0.10(-1.00%)
Apr 27, 2017	10.07	10.12	9.484	10.02	185,161	-0.50(-4.74%)
Apr 26, 2017	10.37	10.67	10.37	10.52	36,981	+0.10(+0.96%)
Apr 25, 2017	10.32	10.47	10.07	10.42	65,914	+0.15(+1.46%)
Apr 24, 2017	10.52	10.77	10.27	10.27	42,830	-0.15(-1.44%)
Apr 21, 2017	10.72	10.77	10.42	10.42	35,953	-0.35(-3.24%)
Apr 20, 2017	10.57	10.87	10.47	10.77	27,366	+0.45(+4.35%)
Apr 19, 2017	10.47	10.52	10.27	10.32	62,500	-0.10(-0.96%)
Apr 18, 2017	10.87	10.92	10.32	10.42	53,461	-0.40(-3.69%)
Apr 17, 2017	11.07	11.12	10.82	10.82	25,256	-0.25(-2.25%)
Apr 13, 2017	10.92	11.27	10.92	11.07	83,918	+0.10(+0.91%)
Apr 12, 2017	10.27	11.12	10.27	10.97	60,655	+0.70(+6.80%)
Apr 11, 2017	10.37	10.67	10.27	10.27	74,708	-0.10(-0.96%)
Apr 10, 2017	10.22	10.47	10.22	10.37	68,536	+0.20(+1.96%)
Apr 07, 2017	10.47	10.62	10.17	10.17	91,840	-0.30(-2.86%)
Apr 06, 2017	10.62	10.77	10.47	10.47	25,036	-0.20(-1.87%)
Apr 05, 2017	10.62	10.92	10.47	10.67	61,772	+0.05(+0.47%)
Apr 04, 2017	10.82	11.07	10.57	10.62	36,520	-0.15(-1.39%)
Apr 03, 2017	11.62	11.62	10.77	10.77	42,218	-0.75(-6.49%)
Mar 31, 2017	11.47	11.72	11.47	11.52	31,417	+0.00(+0.00%)
Mar 30, 2017	11.37	11.87	11.37	11.52	33,082	+0.20(+1.76%)
Mar 29, 2017	10.52	11.42	10.52	11.32	31,054	+0.80(+7.58%)
Mar 28, 2017	11.27	11.29	10.52	10.52	47,873	-0.70(-6.22%)
Mar 27, 2017	10.27	11.27	10.17	11.22	66,791	+1.00(+9.76%)
Mar 24, 2017	10.67	10.87	10.22	10.22	57,211	-0.50(-4.65%)
Mar 23, 2017	10.32	10.72	10.27	10.72	47,830	+0.45(+4.37%)
Mar 22, 2017	10.92	10.92	10.27	10.27	44,126	-0.65(-5.94%)
Mar 21, 2017	11.02	11.27	10.72	10.92	39,972	-0.15(-1.35%)
Mar 20, 2017	10.57	11.17	10.42	11.07	31,168	+0.45(+4.23%)
Mar 17, 2017	10.57	10.77	10.27	10.62	89,167	-0.10(-0.93%)
Mar 16, 2017	10.17	10.82	10.17	10.72	44,240	+0.55(+5.39%)
Mar 15, 2017	10.27	10.42	10.17	10.17	72,614	-0.05(-0.49%)
Mar 14, 2017	10.32	10.47	10.02	10.22	85,736	-0.25(-2.38%)
Mar 13, 2017	10.77	10.87	10.30	10.47	80,427	-0.25(-2.33%)
Mar 10, 2017	11.22	11.27	10.72	10.72	100,027	-0.55(-4.87%)
Mar 09, 2017	11.27	11.27	11.12	11.27	54,845	+0.10(+0.89%)
Mar 08, 2017	11.27	11.32	11.17	11.17	36,866	-0.04(-0.36%)
Mar 07, 2017	11.31	11.31	11.21	11.21	21,472	-0.05(-0.44%)
Mar 06, 2017	11.56	11.56	11.26	11.26	32,848	-0.10(-0.88%)
Mar 03, 2017	11.51	11.56	11.31	11.36	24,844	-0.25(-2.15%)
Mar 02, 2017	11.46	11.76	11.36	11.61	33,284	+0.15(+1.30%)
Mar 01, 2017	11.41	11.84	11.36	11.46	57,363	+0.10(+0.88%)
Feb 28, 2017	11.96	12.21	11.31	11.36	124,327	-0.55(-4.60%)
Feb 27, 2017	11.26	12.11	11.10	11.91	48,178	+0.60(+5.29%)
Feb 24, 2017	12.75	12.75	10.56	11.31	123,240	-1.69(-13.03%)
Feb 23, 2017	13.40	13.40	12.90	13.00	22,477	-0.30(-2.25%)
Feb 22, 2017	13.05	13.45	13.04	13.30	21,470	+0.20(+1.52%)
Feb 21, 2017	13.00	13.20	12.95	13.10	24,172	+0.00(+0.00%)
Feb 17, 2017		13.10	13.10	13.10	0	+0.00(+0.00%)
Feb 16, 2017	13.00	13.25	12.80	13.10	23,791	+0.15(+1.15%)
Feb 15, 2017	13.20	13.35	12.85	12.95	30,396	-0.30(-2.26%)
Feb 14, 2017	13.10	13.30	13.05	13.25	35,372	+0.10(+0.76%)
Feb 13, 2017	13.45	13.55	13.05	13.15	30,970	-0.35(-2.58%)
Feb 10, 2017	13.70	13.80	13.45	13.50	27,553	-0.15(-1.09%)
Feb 09, 2017	13.45	13.75	13.40	13.65	32,987	+0.30(+2.24%)
Feb 08, 2017	13.05	13.45	12.75	13.35	30,913	+0.35(+2.68%)
Feb 07, 2017	13.35	13.60	13.00	13.00	158,555	-0.45(-3.33%)
Feb 06, 2017	13.40	13.60	13.15	13.45	42,928	-0.05(-0.37%)
Feb 03, 2017	13.13	13.65	12.95	13.50	35,064	+0.47(+3.63%)
Feb 02, 2017	13.15	13.30	12.95	13.03	31,733	-0.20(-1.51%)

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.