Gulf Island Fabrication, Inc. (GIFI)
NASDAQ: GIFI · Real-Time Price · USD
5.44
-0.06 (-1.09%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Gulf Island Fabrication Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20245.555.585.385.445.44-1.09%12,987
Oct 29, 20245.295.555.275.505.500.18%18,007
Oct 28, 20245.465.575.125.495.490.18%35,185
Oct 25, 20245.515.595.285.485.48-0.36%51,554
Oct 24, 20245.255.615.255.505.500.55%34,267
Oct 23, 20245.505.535.395.475.470.37%28,858
Oct 22, 20245.415.595.395.455.450.55%29,906
Oct 21, 20245.615.645.425.425.42-3.56%18,098
Oct 18, 20245.665.875.455.625.62-3.10%27,113
Oct 17, 20245.715.805.595.805.802.65%21,507
Oct 16, 20245.485.685.465.655.654.05%20,450
Oct 15, 20245.485.635.415.435.43-3.04%38,146
Oct 14, 20245.695.835.605.605.600.18%25,923
Oct 11, 20245.685.805.595.595.59-2.27%9,547
Oct 10, 20245.795.845.595.725.72-0.17%8,261
Oct 9, 20245.315.735.195.735.737.10%30,205
Oct 8, 20245.585.655.165.355.35-3.78%137,479
Oct 7, 20245.535.815.525.565.560.18%51,318
Oct 4, 20245.675.755.555.555.55-0.36%33,368
Oct 3, 20245.555.685.535.575.570.54%11,876
Oct 2, 20245.705.705.495.545.54-0.36%11,413
Oct 1, 20245.605.725.425.565.56-1.42%26,300
Sep 30, 20245.405.675.405.645.644.44%46,303
Sep 27, 20245.325.605.315.405.401.50%47,265
Sep 26, 20245.435.515.205.325.32-1.12%64,364
Sep 25, 20245.535.635.385.385.38-1.28%9,719
Sep 24, 20245.745.745.455.455.45-1.98%20,626
Sep 23, 20245.585.585.485.565.56-0.54%9,856
Sep 20, 20245.475.605.425.595.592.01%29,819
Sep 19, 20245.425.555.415.485.483.20%13,668
Sep 18, 20245.345.585.315.315.31-1.85%40,851
Sep 17, 20245.315.555.215.415.412.27%32,082
Sep 16, 20245.295.575.255.295.29-0.19%61,677
Sep 13, 20245.315.585.245.305.30-0.19%34,237
Sep 12, 20245.305.595.305.315.310.19%16,821
Sep 11, 20245.275.505.215.305.30-0.38%35,644
Sep 10, 20245.365.545.165.325.32-0.93%43,863
Sep 9, 20245.605.685.355.375.37-1.83%43,762
Sep 6, 20245.665.755.355.475.47-1.26%75,201
Sep 5, 20245.685.785.535.545.54-3.15%15,291
Sep 4, 20245.715.855.715.725.72-1.04%24,154
Sep 3, 20245.855.875.675.785.78-2.03%47,718
Aug 30, 20245.845.945.805.905.900.68%39,301
Aug 29, 20245.976.255.785.865.860.69%10,939
Aug 28, 20245.866.015.645.825.82-0.68%22,094
Aug 27, 20245.815.975.655.865.862.63%21,192
Aug 26, 20245.905.905.655.715.71-0.70%18,825
Aug 23, 20245.546.245.545.755.752.68%26,485
Aug 22, 20245.655.745.515.605.60-0.18%9,916
Aug 21, 20245.775.815.505.615.61-0.18%39,279
Aug 20, 20245.705.835.525.625.62-1.58%14,949
Aug 19, 20245.725.795.635.715.71-0.17%24,632
Aug 16, 20245.805.885.685.725.72-1.72%21,301
Aug 15, 20245.735.985.535.825.826.99%34,808
Aug 14, 20245.595.595.385.445.44-2.68%29,974
Aug 13, 20245.525.725.445.595.590.36%23,789
Aug 12, 20245.445.575.375.575.570.91%83,477
Aug 9, 20245.435.575.355.525.521.85%35,267
Aug 8, 20245.355.605.305.425.420.37%96,251
Aug 7, 20245.505.855.255.405.40-10.60%230,278
Aug 6, 20246.226.225.846.046.04-0.49%70,119
Aug 5, 20245.926.355.806.076.07-0.98%73,139
Aug 2, 20246.296.296.056.136.13-3.01%41,517
Aug 1, 20246.306.426.066.326.321.28%59,109
Jul 31, 20246.216.306.106.246.240.65%25,131
Jul 30, 20246.216.356.196.206.20-1.27%21,496
Jul 29, 20246.526.526.276.286.28-3.68%21,223
Jul 26, 20246.476.686.356.526.522.52%33,325
Jul 25, 20246.396.456.226.366.360.79%17,062
Jul 24, 20246.536.626.236.316.31-3.37%20,954
Jul 23, 20246.576.616.386.536.532.03%40,219
Jul 22, 20246.156.405.976.406.404.07%53,971
Jul 19, 20246.036.275.856.156.150.82%66,965
Jul 18, 20246.386.386.006.106.10-2.87%52,532
Jul 17, 20246.416.486.196.286.28-2.03%83,704
Jul 16, 20246.406.486.296.416.410.16%34,065
Jul 15, 20246.556.556.336.406.40-2.59%71,890
Jul 12, 20246.306.576.246.576.575.80%32,210
Jul 11, 20246.366.366.126.216.21-1.27%15,736
Jul 10, 20246.256.486.256.296.292.11%38,588
Jul 9, 20246.276.476.126.166.16-1.60%11,169
Jul 8, 20246.326.366.016.266.26-0.16%28,358
Jul 5, 20246.286.336.216.276.27-0.79%18,745
Jul 3, 20246.316.516.316.326.32-1.10%28,233
Jul 2, 20246.196.426.116.396.391.91%35,354
Jul 1, 20246.086.286.076.276.273.29%45,749
Jun 28, 20246.056.125.896.076.07-0.49%145,194
Jun 27, 20246.166.226.076.106.10-0.97%54,945
Jun 26, 20246.276.276.106.166.16-0.48%94,558
Jun 25, 20246.386.406.066.196.19-3.13%76,284
Jun 24, 20246.246.466.206.396.393.06%55,273
Jun 21, 20246.296.306.146.206.20-1.12%30,343
Jun 20, 20246.266.276.166.276.270.97%42,501
Jun 18, 20246.346.386.216.216.21-1.27%32,036
Jun 17, 20246.196.356.166.296.291.29%39,925
Jun 14, 20246.206.306.166.216.21-49,541
Jun 13, 20246.366.366.066.216.21-2.66%50,739
Jun 12, 20246.676.676.376.386.38-2.15%15,675
Jun 11, 20246.596.596.406.526.52-1.06%10,401
Jun 10, 20246.596.746.466.596.59-0.60%46,189