Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gulf Island Fab (NQ: GIFI )

6.480 -0.390 (-5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 8.120 8.140 7.900 8.000 19,900 -0.02(-0.25%)
May 30, 2019 8.020 8.590 8.020 8.020 10,061 -0.22(-2.67%)
May 29, 2019 8.260 8.420 8.150 8.240 18,189 +0.00(+0.00%)
May 28, 2019 8.240 8.430 8.110 8.240 13,399 +0.08(+0.98%)
May 24, 2019 8.210 8.220 8.080 8.160 7,900 +0.06(+0.74%)
May 23, 2019 8.320 8.320 8.000 8.100 25,393 -0.23(-2.76%)
May 22, 2019 8.540 8.580 8.201 8.330 20,391 -0.32(-3.70%)
May 21, 2019 8.560 8.732 8.526 8.650 12,900 +0.10(+1.17%)
May 20, 2019 8.910 8.910 8.440 8.550 6,633 -0.14(-1.61%)
May 17, 2019 8.600 8.790 8.600 8.690 6,300 +0.02(+0.23%)
May 16, 2019 8.417 8.710 8.395 8.670 19,896 +0.23(+2.73%)
May 15, 2019 8.340 8.900 8.340 8.440 18,460 +0.04(+0.48%)
May 14, 2019 8.360 8.780 8.300 8.400 71,422 +0.03(+0.36%)
May 13, 2019 8.200 8.470 8.200 8.370 64,968 -0.01(-0.12%)
May 10, 2019 8.550 8.620 8.320 8.380 77,000 -0.17(-1.99%)
May 09, 2019 8.420 8.571 8.400 8.550 29,118 +0.09(+1.06%)
May 08, 2019 8.590 8.646 8.360 8.460 43,001 -0.10(-1.17%)
May 07, 2019 8.460 8.880 8.260 8.560 40,133 +0.33(+4.01%)
May 06, 2019 8.540 8.610 8.220 8.230 36,288 -0.15(-1.79%)
May 03, 2019 8.300 8.560 8.275 8.380 17,500 +0.11(+1.33%)
May 02, 2019 8.560 8.610 8.200 8.270 24,320 -0.08(-0.96%)
May 01, 2019 8.600 8.630 8.350 8.350 92,650 -0.25(-2.91%)
Apr 30, 2019 8.700 8.870 8.350 8.600 44,626 -0.13(-1.49%)
Apr 29, 2019 8.790 8.810 8.590 8.730 6,407 +0.19(+2.22%)
Apr 26, 2019 8.648 8.648 8.390 8.540 24,100 +0.08(+0.95%)
Apr 25, 2019 8.520 8.710 8.390 8.460 35,277 -0.24(-2.76%)
Apr 24, 2019 8.830 8.910 8.690 8.700 11,760 -0.24(-2.68%)
Apr 23, 2019 9.040 9.040 8.681 8.940 21,039 -0.02(-0.22%)
Apr 22, 2019 8.970 8.970 8.730 8.960 9,849 +0.19(+2.17%)
Apr 18, 2019 8.590 8.800 8.590 8.770 36,200 +0.27(+3.18%)
Apr 17, 2019 8.753 8.800 8.300 8.500 48,294 -0.16(-1.85%)
Apr 16, 2019 8.810 8.810 8.530 8.660 23,685 -0.11(-1.25%)
Apr 15, 2019 8.950 8.950 8.530 8.770 34,843 -0.18(-2.01%)
Apr 12, 2019 8.930 8.960 8.890 8.950 28,100 +0.00(+0.00%)
Apr 11, 2019 8.880 8.960 8.835 8.950 13,134 +0.08(+0.90%)
Apr 10, 2019 8.920 8.960 8.850 8.870 40,857 -0.06(-0.67%)
Apr 09, 2019 8.970 8.970 8.850 8.930 35,831 -0.04(-0.45%)
Apr 08, 2019 8.970 8.980 8.910 8.970 22,653 -0.01(-0.11%)
Apr 05, 2019 9.000 9.000 8.880 8.980 21,200 -0.03(-0.33%)
Apr 04, 2019 8.990 9.010 8.900 9.010 9,798 +0.01(+0.11%)
Apr 03, 2019 9.080 9.150 8.800 9.000 31,097 -0.09(-0.99%)
Apr 02, 2019 9.110 9.110 8.990 9.090 54,336 -0.02(-0.22%)
Apr 01, 2019 9.410 9.410 8.970 9.110 25,341 -0.06(-0.65%)
Mar 29, 2019 9.230 9.265 8.995 9.170 31,000 +0.01(+0.11%)
Mar 28, 2019 9.310 9.310 8.890 9.160 27,718 +0.17(+1.89%)
Mar 27, 2019 8.860 9.400 8.860 8.990 33,841 -0.15(-1.64%)
Mar 26, 2019 9.280 9.340 9.140 9.140 16,788 -0.06(-0.65%)
Mar 25, 2019 9.090 9.340 8.900 9.200 20,485 +0.09(+0.99%)
Mar 22, 2019 9.120 9.200 9.080 9.110 16,500 +0.00(+0.00%)
Mar 21, 2019 9.090 9.300 9.090 9.110 33,415 -0.05(-0.55%)
Mar 20, 2019 9.200 9.360 9.150 9.160 23,236 -0.04(-0.43%)
Mar 19, 2019 9.240 9.360 9.200 9.200 28,242 -0.05(-0.54%)
Mar 18, 2019 9.270 9.360 9.160 9.250 38,076 -0.02(-0.22%)
Mar 15, 2019 9.360 9.370 9.260 9.270 45,100 -0.09(-0.96%)
Mar 14, 2019 9.400 9.400 9.195 9.360 12,696 +0.11(+1.19%)
Mar 13, 2019 9.440 9.450 9.220 9.250 23,610 -0.07(-0.75%)
Mar 12, 2019 9.340 9.455 9.240 9.320 34,189 -0.03(-0.32%)
Mar 11, 2019 9.540 9.540 9.140 9.350 36,344 -0.10(-1.06%)
Mar 08, 2019 9.200 9.480 9.200 9.450 21,100 +0.14(+1.50%)
Mar 07, 2019 9.280 9.570 9.220 9.310 40,224 +0.01(+0.11%)
Mar 06, 2019 9.550 9.688 9.300 9.300 28,498 -0.20(-2.11%)
Mar 05, 2019 9.310 9.520 9.310 9.500 32,183 +0.08(+0.85%)
Mar 04, 2019 9.990 9.990 9.250 9.420 42,121 -0.02(-0.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.