Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Gulf Island Fab (NQ: GIFI )

6.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 29, 2018 9.150 9.300 8.750 9.000 69,131 -0.15(-1.64%)
Jun 28, 2018 9.600 9.600 9.100 9.150 65,916 -0.45(-4.69%)
Jun 27, 2018 10.00 10.00 9.600 9.600 45,007 -0.15(-1.54%)
Jun 26, 2018 9.700 9.850 9.550 9.750 76,865 +0.15(+1.56%)
Jun 25, 2018 9.550 9.700 9.300 9.600 135,403 +0.00(+0.00%)
Jun 22, 2018 9.700 9.850 9.500 9.600 1,513,424 -0.03(-0.26%)
Jun 21, 2018 9.300 9.650 9.150 9.625 150,253 +0.32(+3.49%)
Jun 20, 2018 9.550 9.550 9.175 9.300 107,067 -0.15(-1.59%)
Jun 19, 2018 9.550 9.750 9.300 9.450 75,630 -0.10(-1.05%)
Jun 18, 2018 9.550 9.850 9.400 9.550 88,683 +0.05(+0.53%)
Jun 15, 2018 9.850 9.250 9.500 161,612 -0.35(-3.55%)
Jun 14, 2018 10.10 10.15 9.800 9.850 74,984 -0.30(-2.96%)
Jun 13, 2018 10.55 10.55 10.05 10.15 102,295 -0.40(-3.79%)
Jun 12, 2018 10.80 11.05 10.40 10.55 139,586 -0.25(-2.31%)
Jun 11, 2018 9.850 10.80 9.850 10.80 120,770 +0.80(+8.00%)
Jun 08, 2018 10.05 10.15 9.950 10.00 81,031 -0.05(-0.50%)
Jun 07, 2018 10.10 10.20 9.800 10.05 131,161 -0.05(-0.50%)
Jun 06, 2018 10.15 10.25 9.950 10.10 93,452 -0.05(-0.49%)
Jun 05, 2018 9.950 10.20 9.800 10.15 57,104 +0.25(+2.53%)
Jun 04, 2018 9.950 10.25 9.800 9.900 89,891 -0.10(-1.00%)
Jun 01, 2018 10.60 10.60 9.900 10.00 73,121 -0.50(-4.76%)
May 31, 2018 10.65 10.75 10.45 10.50 71,615 -0.15(-1.41%)
May 30, 2018 10.50 10.90 10.35 10.65 110,613 +0.15(+1.43%)
May 29, 2018 10.50 10.65 10.35 10.50 99,690 -0.05(-0.47%)
May 25, 2018 10.55 10.55 10.55 0 +0.15(+1.44%)
May 24, 2018 10.30 10.65 10.15 10.40 93,963 +0.05(+0.48%)
May 23, 2018 10.55 10.55 10.30 10.35 51,736 -0.20(-1.90%)
May 22, 2018 10.50 10.70 10.40 10.55 123,286 +0.05(+0.48%)
May 21, 2018 10.20 10.70 10.15 10.50 89,464 +0.30(+2.94%)
May 18, 2018 10.20 10.30 9.950 10.20 90,266 +0.05(+0.49%)
May 17, 2018 10.45 10.75 10.05 10.15 174,687 -0.30(-2.87%)
May 16, 2018 10.10 10.55 10.05 10.45 103,696 +0.35(+3.47%)
May 15, 2018 9.950 10.35 9.900 10.10 118,400 +0.15(+1.51%)
May 14, 2018 10.10 10.15 9.850 9.950 88,271 -0.10(-1.00%)
May 11, 2018 10.00 10.15 9.900 10.05 78,613 +0.05(+0.50%)
May 10, 2018 10.20 10.35 9.925 10.00 141,108 -0.25(-2.44%)
May 09, 2018 9.500 10.25 9.500 10.25 120,687 +0.80(+8.47%)
May 08, 2018 9.300 9.500 9.150 9.450 132,250 +0.05(+0.53%)
May 07, 2018 9.563 9.900 9.350 9.400 94,284 -0.15(-1.57%)
May 04, 2018 9.400 9.700 9.350 9.550 77,374 +0.10(+1.06%)
May 03, 2018 10.00 10.00 9.450 9.450 94,591 -0.55(-5.50%)
May 02, 2018 10.25 10.35 10.00 10.00 112,319 -0.30(-2.91%)
May 01, 2018 10.00 10.40 9.800 10.30 165,986 +0.30(+3.00%)
Apr 30, 2018 10.50 10.55 9.950 10.00 107,213 -0.35(-3.38%)
Apr 27, 2018 10.70 11.60 9.800 10.35 175,647 +0.10(+0.98%)
Apr 26, 2018 9.950 10.85 9.850 10.25 239,322 +0.15(+1.49%)
Apr 25, 2018 9.550 10.30 9.500 10.10 113,745 +0.55(+5.76%)
Apr 24, 2018 9.550 9.700 9.425 9.550 220,573 +0.00(+0.00%)
Apr 23, 2018 9.000 9.800 8.950 9.550 207,250 +0.75(+8.52%)
Apr 20, 2018 8.750 8.925 8.600 8.800 40,987 +0.00(+0.00%)
Apr 19, 2018 8.600 8.850 8.525 8.800 71,337 +0.25(+2.92%)
Apr 18, 2018 8.600 8.700 8.450 8.550 47,741 +0.00(+0.00%)
Apr 17, 2018 8.650 8.700 8.450 8.550 51,524 -0.05(-0.58%)
Apr 16, 2018 8.450 8.700 8.450 8.600 45,769 +0.10(+1.18%)
Apr 13, 2018 8.300 8.650 8.225 8.500 65,901 +0.15(+1.80%)
Apr 12, 2018 8.200 8.400 8.150 8.350 85,812 +0.15(+1.83%)
Apr 11, 2018 8.100 8.350 8.100 8.200 69,941 +0.15(+1.86%)
Apr 10, 2018 8.050 8.400 8.000 8.050 99,914 +0.05(+0.63%)
Apr 09, 2018 8.150 8.400 8.000 8.000 103,725 -0.15(-1.84%)
Apr 06, 2018 8.150 8.350 7.975 8.150 101,554 +0.00(+0.00%)
Apr 05, 2018 7.850 8.150 7.750 8.150 178,150 +0.35(+4.49%)
Apr 04, 2018 7.200 8.000 7.200 7.800 145,925 +0.55(+7.59%)
Apr 03, 2018 7.100 7.350 7.050 7.250 237,195 +0.05(+0.69%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.