NasdaqGS - Nasdaq Real Time Price • USD
Gulf Island Fabrication, Inc. (GIFI)
As of 2:46 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 6.82 | 6.82 | 6.63 | 6.70 | 6.70 | 31,862 |
Apr 24, 2024 | 6.86 | 6.94 | 6.78 | 6.82 | 6.82 | 43,700 |
Apr 23, 2024 | 6.71 | 6.94 | 6.71 | 6.90 | 6.90 | 58,000 |
Apr 22, 2024 | 6.41 | 6.87 | 6.41 | 6.79 | 6.79 | 144,200 |
Apr 19, 2024 | 6.37 | 6.72 | 6.34 | 6.44 | 6.44 | 52,100 |
Apr 18, 2024 | 6.31 | 6.50 | 6.30 | 6.36 | 6.36 | 47,800 |
Apr 17, 2024 | 6.69 | 6.69 | 6.31 | 6.39 | 6.39 | 117,000 |
Apr 16, 2024 | 6.41 | 6.70 | 6.41 | 6.57 | 6.57 | 99,800 |
Apr 15, 2024 | 6.48 | 6.75 | 6.43 | 6.52 | 6.52 | 166,500 |
Apr 12, 2024 | 6.64 | 6.72 | 6.27 | 6.38 | 6.38 | 147,700 |
Apr 11, 2024 | 6.61 | 6.72 | 6.53 | 6.57 | 6.57 | 27,300 |
Apr 10, 2024 | 6.67 | 6.88 | 6.58 | 6.63 | 6.63 | 73,900 |
Apr 9, 2024 | 6.72 | 6.99 | 6.42 | 6.78 | 6.78 | 123,000 |
Apr 8, 2024 | 7.13 | 7.42 | 6.62 | 6.65 | 6.65 | 93,800 |
Apr 5, 2024 | 6.86 | 7.27 | 6.75 | 7.23 | 7.23 | 136,600 |
Apr 4, 2024 | 7.62 | 7.64 | 6.54 | 6.87 | 6.87 | 228,900 |
Apr 3, 2024 | 7.69 | 7.93 | 7.54 | 7.65 | 7.65 | 196,400 |
Apr 2, 2024 | 7.50 | 7.70 | 7.41 | 7.70 | 7.70 | 109,800 |
Apr 1, 2024 | 7.32 | 7.55 | 7.22 | 7.50 | 7.50 | 105,400 |
Mar 28, 2024 | 7.52 | 7.52 | 7.22 | 7.35 | 7.35 | 69,000 |
Mar 27, 2024 | 7.54 | 7.65 | 7.12 | 7.45 | 7.45 | 168,200 |
Mar 26, 2024 | 7.48 | 7.80 | 7.43 | 7.72 | 7.72 | 204,900 |
Mar 25, 2024 | 6.96 | 7.70 | 6.95 | 7.50 | 7.50 | 810,100 |
Mar 22, 2024 | 6.96 | 7.09 | 6.90 | 7.00 | 7.00 | 252,500 |
Mar 21, 2024 | 7.03 | 7.12 | 6.91 | 6.93 | 6.93 | 132,800 |
Mar 20, 2024 | 7.00 | 7.17 | 6.96 | 7.02 | 7.02 | 90,400 |
Mar 19, 2024 | 7.06 | 7.15 | 6.90 | 7.00 | 7.00 | 67,700 |
Mar 18, 2024 | 6.72 | 7.25 | 6.65 | 7.15 | 7.15 | 213,800 |
Mar 15, 2024 | 6.87 | 6.88 | 6.60 | 6.83 | 6.83 | 107,700 |
Mar 14, 2024 | 6.92 | 6.98 | 6.60 | 6.70 | 6.70 | 34,700 |
Mar 13, 2024 | 6.90 | 7.08 | 6.65 | 6.87 | 6.87 | 99,800 |
Mar 12, 2024 | 6.94 | 6.95 | 6.59 | 6.83 | 6.83 | 104,300 |
Mar 11, 2024 | 6.73 | 7.37 | 6.69 | 6.94 | 6.94 | 277,300 |
Mar 8, 2024 | 5.52 | 6.75 | 5.52 | 6.56 | 6.56 | 537,700 |
Mar 7, 2024 | 5.13 | 5.18 | 5.08 | 5.18 | 5.18 | 49,200 |
Mar 6, 2024 | 5.16 | 5.23 | 5.10 | 5.13 | 5.13 | 21,100 |
Mar 5, 2024 | 5.01 | 5.25 | 5.01 | 5.13 | 5.13 | 34,500 |
Mar 4, 2024 | 5.14 | 5.26 | 5.01 | 5.23 | 5.23 | 37,800 |
Mar 1, 2024 | 4.90 | 5.32 | 4.82 | 5.05 | 5.05 | 40,800 |
Feb 29, 2024 | 5.02 | 5.05 | 4.90 | 4.95 | 4.95 | 14,900 |
Feb 28, 2024 | 4.80 | 5.15 | 4.68 | 4.89 | 4.89 | 42,800 |
Feb 27, 2024 | 4.60 | 4.88 | 4.60 | 4.69 | 4.69 | 17,000 |
Feb 26, 2024 | 4.37 | 4.63 | 4.37 | 4.52 | 4.52 | 9,900 |
Feb 23, 2024 | 4.31 | 4.55 | 4.31 | 4.41 | 4.41 | 16,200 |
Feb 22, 2024 | 4.42 | 4.51 | 4.18 | 4.29 | 4.29 | 30,500 |
Feb 21, 2024 | 4.49 | 4.58 | 4.45 | 4.49 | 4.49 | 30,200 |
Feb 20, 2024 | 4.46 | 4.58 | 4.43 | 4.45 | 4.45 | 28,300 |
Feb 16, 2024 | 4.61 | 4.64 | 4.53 | 4.55 | 4.55 | 5,400 |
Feb 15, 2024 | 4.71 | 4.76 | 4.53 | 4.63 | 4.63 | 7,500 |
Feb 14, 2024 | 4.88 | 4.88 | 4.58 | 4.60 | 4.60 | 13,200 |
Feb 13, 2024 | 4.68 | 4.76 | 4.55 | 4.55 | 4.55 | 32,200 |
Feb 12, 2024 | 4.63 | 4.90 | 4.63 | 4.66 | 4.66 | 15,100 |
Feb 9, 2024 | 4.52 | 4.69 | 4.52 | 4.69 | 4.69 | 6,600 |
Feb 8, 2024 | 4.52 | 4.60 | 4.50 | 4.50 | 4.50 | 18,300 |
Feb 7, 2024 | 4.65 | 4.68 | 4.51 | 4.51 | 4.51 | 10,000 |
Feb 6, 2024 | 4.66 | 4.75 | 4.51 | 4.69 | 4.69 | 27,000 |
Feb 5, 2024 | 4.54 | 4.61 | 4.50 | 4.60 | 4.60 | 19,600 |
Feb 2, 2024 | 4.53 | 4.61 | 4.50 | 4.57 | 4.57 | 30,400 |
Feb 1, 2024 | 4.52 | 4.58 | 4.49 | 4.58 | 4.58 | 14,600 |
Jan 31, 2024 | 4.63 | 4.89 | 4.47 | 4.50 | 4.50 | 22,600 |
Jan 30, 2024 | 4.58 | 4.61 | 4.47 | 4.58 | 4.58 | 12,300 |
Jan 29, 2024 | 4.68 | 4.94 | 4.58 | 4.62 | 4.62 | 14,800 |
Jan 26, 2024 | 4.69 | 4.69 | 4.55 | 4.67 | 4.67 | 15,000 |
Jan 25, 2024 | 4.50 | 4.69 | 4.48 | 4.69 | 4.69 | 10,700 |
Jan 24, 2024 | 4.60 | 4.72 | 4.50 | 4.51 | 4.51 | 19,800 |
Jan 23, 2024 | 4.40 | 4.71 | 4.40 | 4.57 | 4.57 | 69,400 |
Jan 22, 2024 | 4.41 | 4.50 | 4.41 | 4.44 | 4.44 | 12,600 |
Jan 19, 2024 | 4.44 | 4.48 | 4.27 | 4.41 | 4.41 | 11,700 |
Jan 18, 2024 | 4.40 | 4.48 | 4.40 | 4.40 | 4.40 | 16,300 |
Jan 17, 2024 | 4.57 | 4.74 | 4.36 | 4.40 | 4.40 | 41,100 |
Jan 16, 2024 | 4.80 | 4.80 | 4.54 | 4.59 | 4.59 | 9,100 |
Jan 12, 2024 | 4.63 | 4.79 | 4.50 | 4.78 | 4.78 | 35,700 |
Jan 11, 2024 | 4.66 | 4.66 | 4.50 | 4.50 | 4.50 | 23,900 |
Jan 10, 2024 | 4.72 | 4.72 | 4.58 | 4.59 | 4.59 | 12,200 |
Jan 9, 2024 | 4.65 | 4.71 | 4.61 | 4.66 | 4.66 | 13,100 |
Jan 8, 2024 | 4.59 | 4.76 | 4.50 | 4.70 | 4.70 | 26,400 |
Jan 5, 2024 | 4.56 | 4.74 | 4.56 | 4.65 | 4.65 | 34,300 |
Jan 4, 2024 | 4.50 | 4.67 | 4.36 | 4.60 | 4.60 | 64,400 |
Jan 3, 2024 | 4.36 | 4.48 | 4.25 | 4.40 | 4.40 | 26,000 |
Jan 2, 2024 | 4.31 | 4.37 | 4.26 | 4.36 | 4.36 | 18,400 |
Dec 29, 2023 | 4.34 | 4.49 | 4.26 | 4.33 | 4.33 | 39,800 |
Dec 28, 2023 | 4.50 | 4.54 | 4.33 | 4.34 | 4.34 | 40,900 |
Dec 27, 2023 | 4.29 | 4.50 | 4.29 | 4.50 | 4.50 | 43,200 |
Dec 26, 2023 | 4.27 | 4.29 | 4.20 | 4.29 | 4.29 | 22,100 |
Dec 22, 2023 | 4.24 | 4.28 | 4.24 | 4.24 | 4.24 | 7,300 |
Dec 21, 2023 | 4.23 | 4.24 | 4.20 | 4.24 | 4.24 | 5,700 |
Dec 20, 2023 | 4.24 | 4.28 | 4.20 | 4.23 | 4.23 | 23,000 |
Dec 19, 2023 | 4.16 | 4.27 | 4.16 | 4.21 | 4.21 | 12,700 |
Dec 18, 2023 | 4.18 | 4.22 | 4.13 | 4.15 | 4.15 | 9,600 |
Dec 15, 2023 | 4.22 | 4.25 | 4.10 | 4.11 | 4.11 | 23,100 |
Dec 14, 2023 | 4.23 | 4.28 | 4.21 | 4.21 | 4.21 | 7,900 |
Dec 13, 2023 | 4.20 | 4.25 | 4.17 | 4.18 | 4.18 | 13,600 |
Dec 12, 2023 | 4.31 | 4.31 | 4.17 | 4.20 | 4.20 | 12,900 |
Dec 11, 2023 | 4.24 | 4.28 | 4.18 | 4.26 | 4.26 | 24,300 |
Dec 8, 2023 | 4.20 | 4.24 | 4.12 | 4.24 | 4.24 | 14,700 |
Dec 7, 2023 | 4.22 | 4.29 | 4.15 | 4.16 | 4.16 | 15,900 |
Dec 6, 2023 | 4.07 | 4.34 | 4.07 | 4.15 | 4.15 | 38,800 |
Dec 5, 2023 | 4.15 | 4.31 | 4.07 | 4.07 | 4.07 | 34,700 |
Dec 4, 2023 | 4.50 | 4.50 | 4.11 | 4.15 | 4.15 | 44,100 |
Dec 1, 2023 | 4.20 | 4.34 | 4.20 | 4.33 | 4.33 | 35,000 |
Nov 30, 2023 | 4.17 | 4.22 | 4.15 | 4.22 | 4.22 | 5,800 |
Nov 29, 2023 | 4.13 | 4.20 | 4.10 | 4.16 | 4.16 | 16,500 |
Nov 28, 2023 | 4.14 | 4.18 | 4.10 | 4.10 | 4.10 | 17,700 |
Nov 27, 2023 | 4.22 | 4.22 | 4.10 | 4.11 | 4.11 | 17,100 |
Nov 24, 2023 | 4.12 | 4.22 | 4.12 | 4.21 | 4.21 | 6,900 |
Nov 22, 2023 | 4.22 | 4.22 | 4.10 | 4.12 | 4.12 | 9,600 |
Nov 21, 2023 | 4.11 | 4.22 | 4.11 | 4.16 | 4.16 | 12,100 |
Nov 20, 2023 | 4.20 | 4.29 | 4.10 | 4.15 | 4.15 | 43,800 |
Nov 17, 2023 | 4.10 | 4.23 | 4.10 | 4.19 | 4.19 | 16,800 |
Nov 16, 2023 | 4.09 | 4.17 | 4.00 | 4.16 | 4.16 | 33,900 |
Nov 15, 2023 | 4.02 | 4.17 | 3.96 | 4.08 | 4.08 | 25,000 |
Nov 14, 2023 | 3.93 | 4.04 | 3.92 | 3.98 | 3.98 | 47,800 |
Nov 13, 2023 | 4.04 | 4.04 | 3.81 | 3.93 | 3.93 | 38,800 |
Nov 10, 2023 | 3.88 | 4.04 | 3.84 | 4.04 | 4.04 | 46,400 |
Nov 9, 2023 | 3.95 | 4.00 | 3.84 | 3.84 | 3.84 | 48,300 |
Nov 8, 2023 | 4.10 | 4.25 | 3.87 | 3.88 | 3.88 | 135,800 |
Nov 7, 2023 | 4.13 | 4.18 | 3.98 | 4.15 | 4.15 | 71,200 |
Nov 6, 2023 | 3.96 | 4.13 | 3.96 | 4.10 | 4.10 | 42,300 |
Nov 3, 2023 | 4.01 | 4.05 | 3.94 | 3.98 | 3.98 | 24,200 |
Nov 2, 2023 | 3.97 | 4.08 | 3.88 | 4.08 | 4.08 | 32,600 |
Nov 1, 2023 | 3.95 | 4.01 | 3.90 | 3.98 | 3.98 | 78,900 |
Oct 31, 2023 | 4.04 | 4.05 | 3.90 | 3.94 | 3.94 | 10,900 |
Oct 30, 2023 | 3.96 | 4.05 | 3.89 | 4.01 | 4.01 | 32,200 |
Oct 27, 2023 | 3.94 | 3.97 | 3.85 | 3.93 | 3.93 | 51,000 |
Oct 26, 2023 | 4.06 | 4.06 | 3.92 | 3.96 | 3.96 | 13,200 |
Oct 25, 2023 | 3.96 | 4.10 | 3.85 | 4.04 | 4.04 | 46,600 |
Oct 24, 2023 | 3.88 | 3.98 | 3.86 | 3.90 | 3.90 | 24,800 |
Oct 23, 2023 | 3.87 | 3.94 | 3.80 | 3.88 | 3.88 | 67,500 |
Oct 20, 2023 | 4.07 | 4.07 | 3.87 | 3.92 | 3.92 | 36,700 |
Oct 19, 2023 | 4.09 | 4.18 | 4.06 | 4.07 | 4.07 | 31,200 |
Oct 18, 2023 | 4.10 | 4.18 | 4.07 | 4.15 | 4.15 | 31,800 |
Oct 17, 2023 | 4.06 | 4.13 | 4.02 | 4.10 | 4.10 | 39,900 |
Oct 16, 2023 | 3.93 | 4.19 | 3.93 | 4.13 | 4.13 | 88,000 |
Oct 13, 2023 | 3.81 | 3.93 | 3.81 | 3.90 | 3.90 | 66,500 |
Oct 12, 2023 | 3.85 | 3.85 | 3.76 | 3.81 | 3.81 | 121,100 |
Oct 11, 2023 | 3.86 | 3.89 | 3.74 | 3.82 | 3.82 | 46,100 |
Oct 10, 2023 | 3.76 | 3.90 | 3.76 | 3.88 | 3.88 | 83,100 |
Oct 9, 2023 | 3.64 | 3.85 | 3.64 | 3.76 | 3.76 | 81,500 |
Oct 6, 2023 | 3.80 | 3.86 | 3.50 | 3.71 | 3.71 | 275,500 |
Oct 5, 2023 | 3.50 | 3.89 | 3.50 | 3.75 | 3.75 | 395,600 |
Oct 4, 2023 | 3.26 | 3.29 | 3.15 | 3.27 | 3.27 | 141,600 |
Oct 3, 2023 | 3.28 | 3.28 | 3.14 | 3.23 | 3.23 | 129,000 |
Oct 2, 2023 | 3.31 | 3.31 | 3.20 | 3.25 | 3.25 | 39,500 |
Sep 29, 2023 | 3.26 | 3.28 | 3.20 | 3.27 | 3.27 | 28,500 |
Sep 28, 2023 | 3.31 | 3.37 | 3.23 | 3.25 | 3.25 | 26,400 |
Sep 27, 2023 | 3.25 | 3.27 | 3.23 | 3.24 | 3.24 | 21,700 |
Sep 26, 2023 | 3.21 | 3.31 | 3.20 | 3.25 | 3.25 | 32,900 |
Sep 25, 2023 | 3.25 | 3.27 | 3.22 | 3.25 | 3.25 | 27,700 |
Sep 22, 2023 | 3.26 | 3.28 | 3.22 | 3.23 | 3.23 | 15,000 |
Sep 21, 2023 | 3.27 | 3.29 | 3.18 | 3.25 | 3.25 | 26,200 |
Sep 20, 2023 | 3.28 | 3.29 | 3.23 | 3.25 | 3.25 | 30,500 |
Sep 19, 2023 | 3.30 | 3.35 | 3.23 | 3.27 | 3.27 | 42,400 |
Sep 18, 2023 | 3.23 | 3.32 | 3.23 | 3.32 | 3.32 | 24,300 |
Sep 15, 2023 | 3.27 | 3.29 | 3.20 | 3.23 | 3.23 | 40,000 |
Sep 14, 2023 | 3.25 | 3.38 | 3.13 | 3.26 | 3.26 | 106,400 |
Sep 13, 2023 | 3.35 | 3.35 | 3.22 | 3.26 | 3.26 | 45,600 |
Sep 12, 2023 | 3.31 | 3.32 | 3.22 | 3.23 | 3.23 | 24,900 |
Sep 11, 2023 | 3.25 | 3.30 | 3.23 | 3.28 | 3.28 | 18,600 |
Sep 8, 2023 | 3.25 | 3.31 | 3.25 | 3.28 | 3.28 | 3,900 |
Sep 7, 2023 | 3.23 | 3.27 | 3.23 | 3.27 | 3.27 | 15,100 |
Sep 6, 2023 | 3.34 | 3.34 | 3.25 | 3.25 | 3.25 | 19,800 |
Sep 5, 2023 | 3.29 | 3.34 | 3.25 | 3.33 | 3.33 | 14,700 |
Sep 1, 2023 | 3.28 | 3.36 | 3.26 | 3.29 | 3.29 | 15,500 |
Aug 31, 2023 | 3.22 | 3.38 | 3.20 | 3.26 | 3.26 | 97,300 |
Aug 30, 2023 | 3.23 | 3.34 | 3.23 | 3.25 | 3.25 | 73,400 |
Aug 29, 2023 | 3.34 | 3.34 | 3.25 | 3.25 | 3.25 | 6,100 |
Aug 28, 2023 | 3.30 | 3.37 | 3.29 | 3.31 | 3.31 | 19,600 |
Aug 25, 2023 | 3.28 | 3.36 | 3.25 | 3.30 | 3.30 | 10,600 |
Aug 24, 2023 | 3.34 | 3.36 | 3.28 | 3.34 | 3.34 | 14,400 |
Aug 23, 2023 | 3.28 | 3.38 | 3.28 | 3.32 | 3.32 | 12,100 |
Aug 22, 2023 | 3.22 | 3.35 | 3.22 | 3.34 | 3.34 | 58,000 |
Aug 21, 2023 | 3.24 | 3.36 | 3.18 | 3.26 | 3.26 | 59,800 |
Aug 18, 2023 | 3.28 | 3.34 | 3.23 | 3.26 | 3.26 | 31,300 |
Aug 17, 2023 | 3.38 | 3.38 | 3.23 | 3.23 | 3.23 | 73,500 |
Aug 16, 2023 | 3.43 | 3.50 | 3.32 | 3.39 | 3.39 | 34,100 |
Aug 15, 2023 | 3.52 | 3.56 | 3.42 | 3.49 | 3.49 | 31,700 |
Aug 14, 2023 | 3.61 | 3.68 | 3.50 | 3.52 | 3.52 | 52,900 |
Aug 11, 2023 | 3.70 | 3.71 | 3.55 | 3.61 | 3.61 | 51,100 |
Aug 10, 2023 | 3.64 | 3.72 | 3.62 | 3.69 | 3.69 | 114,700 |
Aug 9, 2023 | 3.50 | 3.60 | 3.45 | 3.55 | 3.55 | 69,800 |
Aug 8, 2023 | 3.51 | 3.53 | 3.48 | 3.50 | 3.50 | 13,200 |
Aug 7, 2023 | 3.57 | 3.57 | 3.46 | 3.51 | 3.51 | 18,200 |
Aug 4, 2023 | 3.50 | 3.57 | 3.46 | 3.57 | 3.57 | 26,000 |
Aug 3, 2023 | 3.58 | 3.58 | 3.48 | 3.50 | 3.50 | 33,600 |
Aug 2, 2023 | 3.44 | 3.57 | 3.32 | 3.49 | 3.49 | 28,900 |
Aug 1, 2023 | 3.41 | 3.45 | 3.36 | 3.43 | 3.43 | 20,900 |
Jul 31, 2023 | 3.49 | 3.49 | 3.37 | 3.39 | 3.39 | 12,900 |
Jul 28, 2023 | 3.27 | 3.43 | 3.25 | 3.43 | 3.43 | 35,000 |
Jul 27, 2023 | 3.35 | 3.35 | 3.25 | 3.29 | 3.29 | 13,100 |
Jul 26, 2023 | 3.30 | 3.32 | 3.26 | 3.32 | 3.32 | 41,500 |
Jul 25, 2023 | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | 12,300 |
Jul 24, 2023 | 3.31 | 3.32 | 3.26 | 3.31 | 3.31 | 18,600 |
Jul 21, 2023 | 3.26 | 3.31 | 3.25 | 3.26 | 3.26 | 24,600 |
Jul 20, 2023 | 3.35 | 3.35 | 3.24 | 3.29 | 3.29 | 23,900 |
Jul 19, 2023 | 3.33 | 3.35 | 3.22 | 3.27 | 3.27 | 24,400 |
Jul 18, 2023 | 3.20 | 3.39 | 3.20 | 3.30 | 3.30 | 31,200 |
Jul 17, 2023 | 3.33 | 3.33 | 3.22 | 3.22 | 3.22 | 15,300 |
Jul 14, 2023 | 3.34 | 3.35 | 3.24 | 3.27 | 3.27 | 9,500 |
Jul 13, 2023 | 3.29 | 3.39 | 3.29 | 3.38 | 3.38 | 17,500 |
Jul 12, 2023 | 3.37 | 3.39 | 3.21 | 3.32 | 3.32 | 130,400 |
Jul 11, 2023 | 3.33 | 3.42 | 3.27 | 3.39 | 3.39 | 11,100 |
Jul 10, 2023 | 3.42 | 3.42 | 3.30 | 3.30 | 3.30 | 13,000 |
Jul 7, 2023 | 3.29 | 3.43 | 3.27 | 3.38 | 3.38 | 16,400 |
Jul 6, 2023 | 3.32 | 3.32 | 3.21 | 3.25 | 3.25 | 24,800 |
Jul 5, 2023 | 3.44 | 3.45 | 3.28 | 3.28 | 3.28 | 18,400 |
Jul 3, 2023 | 3.30 | 3.40 | 3.27 | 3.36 | 3.36 | 12,000 |
Jun 30, 2023 | 3.18 | 3.27 | 3.18 | 3.25 | 3.25 | 27,500 |
Jun 29, 2023 | 3.09 | 3.31 | 3.07 | 3.27 | 3.27 | 103,300 |
Jun 28, 2023 | 2.96 | 3.07 | 2.95 | 3.04 | 3.04 | 32,000 |
Jun 27, 2023 | 3.16 | 3.24 | 2.95 | 2.99 | 2.99 | 119,600 |
Jun 26, 2023 | 3.22 | 3.24 | 3.18 | 3.19 | 3.19 | 24,500 |
Jun 23, 2023 | 3.28 | 3.29 | 3.21 | 3.24 | 3.24 | 14,200 |
Jun 22, 2023 | 3.22 | 3.24 | 3.21 | 3.21 | 3.21 | 16,800 |
Jun 21, 2023 | 3.25 | 3.27 | 3.20 | 3.25 | 3.25 | 29,200 |
Jun 20, 2023 | 3.27 | 3.27 | 3.21 | 3.21 | 3.21 | 28,700 |
Jun 16, 2023 | 3.21 | 3.24 | 3.20 | 3.24 | 3.24 | 42,900 |
Jun 15, 2023 | 3.27 | 3.27 | 3.21 | 3.25 | 3.25 | 20,400 |
Jun 14, 2023 | 3.23 | 3.25 | 3.18 | 3.21 | 3.21 | 15,200 |
Jun 13, 2023 | 3.25 | 3.25 | 3.22 | 3.23 | 3.23 | 20,600 |
Jun 12, 2023 | 3.28 | 3.28 | 3.17 | 3.24 | 3.24 | 26,800 |
Jun 9, 2023 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | 16,700 |
Jun 8, 2023 | 3.23 | 3.29 | 3.18 | 3.25 | 3.25 | 16,900 |
Jun 7, 2023 | 3.25 | 3.26 | 3.21 | 3.22 | 3.22 | 15,300 |
Jun 6, 2023 | 3.28 | 3.30 | 3.18 | 3.25 | 3.25 | 44,200 |
Jun 5, 2023 | 3.29 | 3.40 | 3.18 | 3.24 | 3.24 | 97,300 |
Jun 2, 2023 | 3.25 | 3.28 | 3.22 | 3.24 | 3.24 | 36,000 |
Jun 1, 2023 | 3.26 | 3.26 | 3.19 | 3.22 | 3.22 | 41,600 |
May 31, 2023 | 3.27 | 3.27 | 3.18 | 3.24 | 3.24 | 14,000 |
May 30, 2023 | 3.21 | 3.29 | 3.20 | 3.22 | 3.22 | 58,200 |
May 26, 2023 | 3.28 | 3.28 | 3.20 | 3.21 | 3.21 | 34,700 |
May 25, 2023 | 3.28 | 3.29 | 3.22 | 3.25 | 3.25 | 29,000 |
May 24, 2023 | 3.26 | 3.42 | 3.24 | 3.26 | 3.26 | 26,000 |
May 23, 2023 | 3.43 | 3.43 | 3.20 | 3.20 | 3.20 | 58,300 |
May 22, 2023 | 3.46 | 3.48 | 3.20 | 3.33 | 3.33 | 117,900 |
May 19, 2023 | 3.52 | 3.53 | 3.38 | 3.42 | 3.42 | 122,800 |
May 18, 2023 | 3.53 | 3.57 | 3.48 | 3.53 | 3.53 | 49,400 |
May 17, 2023 | 3.70 | 3.70 | 3.48 | 3.53 | 3.53 | 25,000 |
May 16, 2023 | 3.67 | 3.67 | 3.53 | 3.57 | 3.57 | 26,800 |
May 15, 2023 | 3.64 | 3.72 | 3.57 | 3.57 | 3.57 | 67,900 |
May 12, 2023 | 3.44 | 3.69 | 3.40 | 3.58 | 3.58 | 75,200 |
May 11, 2023 | 3.53 | 3.61 | 3.45 | 3.46 | 3.46 | 113,400 |
May 10, 2023 | 3.74 | 3.77 | 3.48 | 3.52 | 3.52 | 75,300 |
May 9, 2023 | 3.45 | 3.54 | 3.45 | 3.51 | 3.51 | 17,100 |
May 8, 2023 | 3.45 | 3.52 | 3.40 | 3.45 | 3.45 | 30,900 |
May 5, 2023 | 3.45 | 3.73 | 3.40 | 3.45 | 3.45 | 14,500 |
May 4, 2023 | 3.42 | 3.47 | 3.42 | 3.47 | 3.47 | 14,000 |
May 3, 2023 | 3.52 | 3.52 | 3.43 | 3.44 | 3.44 | 27,200 |
May 2, 2023 | 3.54 | 3.54 | 3.39 | 3.42 | 3.42 | 19,100 |
May 1, 2023 | 3.49 | 3.63 | 3.44 | 3.44 | 3.44 | 16,900 |
Apr 28, 2023 | 3.41 | 3.48 | 3.40 | 3.48 | 3.48 | 11,800 |
Apr 27, 2023 | 3.42 | 3.47 | 3.41 | 3.46 | 3.46 | 11,600 |
Apr 26, 2023 | 3.43 | 3.44 | 3.34 | 3.36 | 3.36 | 42,300 |
Apr 25, 2023 | 3.53 | 3.55 | 3.43 | 3.44 | 3.44 | 28,800 |
Related Tickers
TG Tredegar Corporation
6.51
+0.70%
MEC Mayville Engineering Company, Inc.
13.38
-1.69%
HAYN Haynes International, Inc.
60.29
-0.12%
IIIN Insteel Industries, Inc.
31.49
-7.71%
ESAB ESAB Corporation
106.84
-0.57%
ADFJF ADF Group Inc.
10.35
+0.34%
HIHO Highway Holdings Limited
2.1006
-3.20%
CI.ST Cell Impact AB (publ)
0.1250
-6.72%
PITTIENG.NS Pitti Engineering Limited
859.90
+0.13%
RHIM.NS RHI Magnesita India Limited
643.65
-2.45%