Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gulf Island Fab (NQ: GIFI )

5.600 +0.040 (+0.72%)

Streaming Delayed Price Updated: 11:10 AM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	5.600	5.720	5.420	5.560	26,300	-0.08(-1.42%)
Sep 30, 2024	5.400	5.670	5.400	5.640	46,303	+0.24(+4.44%)
Sep 27, 2024	5.320	5.600	5.310	5.400	47,265	+0.08(+1.50%)
Sep 26, 2024	5.430	5.510	5.200	5.320	64,364	-0.06(-1.12%)
Sep 25, 2024	5.530	5.630	5.380	5.380	9,719	-0.07(-1.28%)
Sep 24, 2024	5.740	5.740	5.450	5.450	20,605	-0.11(-1.98%)
Sep 23, 2024	5.580	5.580	5.475	5.560	9,856	-0.03(-0.54%)
Sep 20, 2024	5.470	5.600	5.420	5.590	29,819	+0.11(+2.01%)
Sep 19, 2024	5.420	5.550	5.410	5.480	13,668	+0.17(+3.20%)
Sep 18, 2024	5.340	5.580	5.310	5.310	40,851	-0.10(-1.85%)
Sep 17, 2024	5.310	5.550	5.210	5.410	32,082	+0.12(+2.27%)
Sep 16, 2024	5.290	5.570	5.250	5.290	61,677	-0.01(-0.19%)
Sep 13, 2024	5.310	5.580	5.240	5.300	34,237	-0.01(-0.19%)
Sep 12, 2024	5.300	5.590	5.295	5.310	16,821	+0.01(+0.19%)
Sep 11, 2024	5.270	5.500	5.210	5.300	35,644	-0.02(-0.38%)
Sep 10, 2024	5.360	5.540	5.160	5.320	43,863	-0.05(-0.93%)
Sep 09, 2024	5.600	5.680	5.350	5.370	43,762	-0.10(-1.83%)
Sep 06, 2024	5.660	5.750	5.350	5.470	75,201	-0.07(-1.26%)
Sep 05, 2024	5.680	5.783	5.530	5.540	15,291	-0.18(-3.15%)
Sep 04, 2024	5.710	5.850	5.710	5.720	24,154	-0.06(-1.04%)
Sep 03, 2024	5.850	5.870	5.670	5.780	47,718	-0.12(-2.03%)
Aug 30, 2024	5.840	5.940	5.800	5.900	39,301	+0.04(+0.68%)
Aug 29, 2024	5.970	6.250	5.780	5.860	10,939	+0.04(+0.69%)
Aug 28, 2024	5.860	6.010	5.640	5.820	22,078	-0.04(-0.68%)
Aug 27, 2024	5.810	5.970	5.650	5.860	21,192	+0.15(+2.63%)
Aug 26, 2024	5.900	5.900	5.650	5.710	18,825	-0.04(-0.70%)
Aug 23, 2024	5.540	6.240	5.540	5.750	26,485	+0.15(+2.68%)
Aug 22, 2024	5.650	5.740	5.510	5.600	9,916	-0.01(-0.18%)
Aug 21, 2024	5.770	5.810	5.500	5.610	39,279	-0.01(-0.18%)
Aug 20, 2024	5.700	5.830	5.520	5.620	14,949	-0.09(-1.58%)
Aug 19, 2024	5.720	5.790	5.630	5.710	24,632	-0.01(-0.17%)
Aug 16, 2024	5.800	5.880	5.680	5.720	21,301	-0.10(-1.72%)
Aug 15, 2024	5.730	5.980	5.525	5.820	34,808	+0.38(+6.99%)
Aug 14, 2024	5.590	5.590	5.380	5.440	29,974	-0.15(-2.68%)
Aug 13, 2024	5.520	5.720	5.440	5.590	23,789	+0.02(+0.36%)
Aug 12, 2024	5.440	5.570	5.365	5.570	83,477	+0.05(+0.91%)
Aug 09, 2024	5.430	5.570	5.350	5.520	35,267	+0.10(+1.85%)
Aug 08, 2024	5.350	5.600	5.300	5.420	96,251	+0.02(+0.37%)
Aug 07, 2024	5.500	5.850	5.250	5.400	230,278	-0.64(-10.60%)
Aug 06, 2024	6.220	6.220	5.840	6.040	68,869	-0.03(-0.49%)
Aug 05, 2024	5.920	6.350	5.800	6.070	73,139	-0.06(-0.98%)
Aug 02, 2024	6.290	6.290	6.051	6.130	41,517	-0.19(-3.01%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Gulf Island Fab (NQ: GIFI )

Historical Prices