Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Gulf Island Fab (NQ: GIFI )

6.570 +0.050 (+0.77%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 12, 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 (%)
Mar 29, 2002 13.32 13.71 13.09 13.55 22,816 +0.00(+0.00%)
Mar 28, 2002 13.32 13.71 13.09 13.55 22,816 +0.19(+1.42%)
Mar 27, 2002 12.95 13.41 12.95 13.36 15,506 +0.37(+2.85%)
Mar 26, 2002 13.33 13.34 12.15 12.99 66,344 -0.63(-4.64%)
Mar 25, 2002 14.02 14.13 13.33 13.62 24,034 -0.37(-2.64%)
Mar 22, 2002 13.98 13.99 13.71 13.99 26,803 +0.05(+0.32%)
Mar 21, 2002 13.09 13.95 13.01 13.95 26,471 +0.86(+6.55%)
Mar 20, 2002 12.99 13.29 12.99 13.09 8,860 +0.16(+1.26%)
Mar 19, 2002 13.00 13.07 12.78 12.93 20,268 -0.16(-1.24%)
Mar 18, 2002 12.64 13.09 12.64 13.09 10,965 +0.63(+5.07%)
Mar 15, 2002 12.33 12.50 12.32 12.46 107,104 +0.02(+0.15%)
Mar 14, 2002 12.41 12.73 12.33 12.44 17,167 +0.12(+0.95%)
Mar 13, 2002 12.18 12.86 12.10 12.32 35,664 +0.23(+1.87%)
Mar 12, 2002 12.27 12.41 12.03 12.10 55,268 -0.23(-1.83%)
Mar 11, 2002 12.69 13.00 12.32 12.32 22,484 -0.41(-3.19%)
Mar 08, 2002 13.47 13.50 12.69 12.73 24,034 -0.72(-5.37%)
Mar 07, 2002 12.56 13.45 12.56 13.45 20,711 +0.93(+7.43%)
Mar 06, 2002 12.77 12.85 12.50 12.52 63,465 -0.12(-0.93%)
Mar 05, 2002 12.41 13.09 12.23 12.64 23,259 +0.20(+1.59%)
Mar 04, 2002 12.55 12.77 12.41 12.44 14,952 +0.13(+1.04%)
Mar 01, 2002 11.80 12.42 11.53 12.31 47,183 +0.44(+3.73%)
Feb 28, 2002 11.65 11.96 11.32 11.87 43,085 +0.23(+1.94%)
Feb 27, 2002 11.34 11.65 11.33 11.65 21,598 +0.24(+2.14%)
Feb 26, 2002 11.74 12.09 11.28 11.40 22,151 -0.54(-4.54%)
Feb 25, 2002 12.14 12.14 11.69 11.94 18,718 -0.06(-0.53%)
Feb 22, 2002 12.41 12.59 11.83 12.01 20,601 -0.50(-3.97%)
Feb 21, 2002 11.42 13.49 11.42 12.50 84,620 +0.77(+6.54%)
Feb 20, 2002 11.69 11.74 11.42 11.74 27,357 +0.18(+1.56%)
Feb 19, 2002 11.57 11.83 11.51 11.56 40,980 -0.12(-1.01%)
Feb 18, 2002 11.18 12.01 11.11 11.67 61,914 +0.00(+0.00%)
Feb 15, 2002 11.18 12.01 11.11 11.67 64,018 +0.50(+4.44%)
Feb 14, 2002 10.74 11.26 10.70 11.18 66,233 +0.08(+0.73%)
Feb 13, 2002 9.227 11.29 9.209 11.10 141,771 +2.27(+25.66%)
Feb 12, 2002 8.469 8.857 8.406 8.830 105,110 +0.19(+2.19%)
Feb 11, 2002 8.758 8.803 8.198 8.640 51,946 +0.06(+0.74%)
Feb 08, 2002 8.970 8.970 7.674 8.577 56,708 +0.00(+0.00%)
Feb 07, 2002 9.931 9.931 8.577 8.577 47,515 -1.29(-13.08%)
Feb 06, 2002 9.931 10.34 9.480 9.868 19,604 -0.17(-1.71%)
Feb 05, 2002 9.977 10.11 9.805 10.04 6,977 +0.13(+1.28%)
Feb 04, 2002 10.34 10.38 9.913 9.913 10,522 -0.42(-4.10%)
Feb 01, 2002 10.26 10.79 10.26 10.34 15,506 -0.02(-0.17%)
Jan 31, 2002 10.79 10.92 10.25 10.36 39,873 -0.48(-4.42%)
Jan 30, 2002 10.16 10.83 10.11 10.83 10,965 +0.86(+8.60%)
Jan 29, 2002 10.34 10.38 9.977 9.977 10,522 -0.27(-2.64%)
Jan 28, 2002 9.931 10.25 9.733 10.25 133,132 +0.18(+1.79%)
Jan 25, 2002 10.10 10.20 10.07 10.07 81,740 +0.18(+1.83%)
Jan 24, 2002 9.480 10.08 9.480 9.886 132,135 +0.41(+4.29%)
Jan 23, 2002 9.029 9.480 9.029 9.480 10,854 +0.28(+3.04%)
Jan 22, 2002 9.345 9.507 8.633 9.200 54,271 -0.28(-2.95%)
Jan 21, 2002 10.06 10.06 9.480 9.480 26,914 +0.00(+0.00%)
Jan 18, 2002 10.06 10.06 9.480 9.480 26,914 -0.63(-6.25%)
Jan 17, 2002 10.14 10.14 10.02 10.11 40,427 +0.18(+1.82%)
Jan 16, 2002 9.977 10.16 9.931 9.931 8,971 -0.05(-0.54%)
Jan 15, 2002 10.38 10.56 9.959 9.986 3,765 -0.26(-2.56%)
Jan 14, 2002 11.06 11.50 10.25 10.25 9,193 -0.99(-8.83%)
Jan 11, 2002 11.11 11.38 11.06 11.24 12,848 -0.26(-2.28%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.