Gulf Island Fabrication, Inc. (GIFI)
NASDAQ: GIFI · Real-Time Price · USD
6.76
-0.04 (-0.59%)
Aug 13, 2025, 9:35 AM - Market open
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 6.75 | 6.87 | 6.75 | 6.80 | 6.80 | 0.15% | 31,246 |
| Aug 11, 2025 | 6.81 | 6.85 | 6.71 | 6.79 | 6.79 | -0.44% | 49,952 |
| Aug 8, 2025 | 6.80 | 6.95 | 6.78 | 6.82 | 6.82 | - | 32,068 |
| Aug 7, 2025 | 6.51 | 7.08 | 6.50 | 6.82 | 6.82 | 0.89% | 52,426 |
| Aug 6, 2025 | 6.85 | 6.89 | 6.75 | 6.76 | 6.76 | -0.88% | 19,979 |
| Aug 5, 2025 | 6.84 | 6.85 | 6.75 | 6.82 | 6.82 | -0.44% | 18,431 |
| Aug 4, 2025 | 6.77 | 6.85 | 6.70 | 6.85 | 6.85 | -0.29% | 10,133 |
| Aug 1, 2025 | 6.70 | 6.88 | 6.64 | 6.87 | 6.87 | 2.23% | 24,626 |
| Jul 31, 2025 | 6.85 | 6.85 | 6.68 | 6.72 | 6.72 | -1.90% | 9,507 |
| Jul 30, 2025 | 6.91 | 6.96 | 6.76 | 6.85 | 6.85 | -1.44% | 6,441 |
| Jul 29, 2025 | 6.68 | 6.95 | 6.68 | 6.95 | 6.95 | 3.42% | 15,812 |
| Jul 28, 2025 | 6.80 | 6.82 | 6.71 | 6.72 | 6.72 | -1.18% | 28,463 |
| Jul 25, 2025 | 6.98 | 6.98 | 6.75 | 6.80 | 6.80 | -1.59% | 22,457 |
| Jul 24, 2025 | 7.12 | 7.15 | 6.83 | 6.91 | 6.91 | -3.36% | 23,010 |
| Jul 23, 2025 | 7.12 | 7.25 | 7.12 | 7.15 | 7.15 | 0.70% | 24,375 |
| Jul 22, 2025 | 7.00 | 7.19 | 7.00 | 7.10 | 7.10 | -0.28% | 30,494 |
| Jul 21, 2025 | 7.01 | 7.19 | 7.00 | 7.12 | 7.12 | 2.15% | 24,957 |
| Jul 18, 2025 | 7.06 | 7.09 | 6.95 | 6.97 | 6.97 | -1.27% | 10,424 |
| Jul 17, 2025 | 6.93 | 7.09 | 6.92 | 7.06 | 7.06 | 2.92% | 24,760 |
| Jul 16, 2025 | 7.00 | 7.01 | 6.83 | 6.86 | 6.86 | -1.29% | 17,486 |
| Jul 15, 2025 | 7.23 | 7.23 | 6.95 | 6.95 | 6.95 | -3.87% | 18,919 |
| Jul 14, 2025 | 7.20 | 7.30 | 7.09 | 7.23 | 7.23 | 0.56% | 161,728 |
| Jul 11, 2025 | 7.06 | 7.19 | 6.97 | 7.19 | 7.19 | 1.99% | 14,656 |
| Jul 10, 2025 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | - | 32,350 |
| Jul 9, 2025 | 6.98 | 7.09 | 6.98 | 7.05 | 7.05 | 0.71% | 103,565 |
| Jul 8, 2025 | 6.87 | 7.04 | 6.80 | 7.00 | 7.00 | 1.89% | 49,271 |
| Jul 7, 2025 | 6.82 | 6.87 | 6.73 | 6.87 | 6.87 | 1.03% | 16,336 |
| Jul 3, 2025 | 6.84 | 6.92 | 6.76 | 6.80 | 6.80 | -0.29% | 12,660 |
| Jul 2, 2025 | 6.74 | 6.84 | 6.65 | 6.82 | 6.82 | 1.64% | 11,265 |
| Jul 1, 2025 | 6.60 | 6.80 | 6.59 | 6.71 | 6.71 | 0.90% | 25,543 |
| Jun 30, 2025 | 6.73 | 6.82 | 6.65 | 6.65 | 6.65 | -2.06% | 31,963 |
| Jun 27, 2025 | 6.84 | 6.85 | 6.71 | 6.79 | 6.79 | -0.15% | 32,382 |
| Jun 26, 2025 | 6.68 | 6.82 | 6.61 | 6.80 | 6.80 | 1.04% | 14,946 |
| Jun 25, 2025 | 6.76 | 6.88 | 6.72 | 6.73 | 6.73 | -1.17% | 17,216 |
| Jun 24, 2025 | 6.70 | 6.88 | 6.70 | 6.81 | 6.81 | 0.74% | 25,088 |
| Jun 23, 2025 | 6.90 | 6.90 | 6.74 | 6.76 | 6.76 | -2.17% | 67,789 |
| Jun 20, 2025 | 6.80 | 6.99 | 6.74 | 6.91 | 6.91 | 1.62% | 28,377 |
| Jun 18, 2025 | 6.94 | 6.94 | 6.71 | 6.80 | 6.80 | -1.73% | 30,241 |
| Jun 17, 2025 | 6.85 | 7.03 | 6.82 | 6.92 | 6.92 | 0.29% | 49,417 |
| Jun 16, 2025 | 6.74 | 6.95 | 6.74 | 6.90 | 6.90 | 1.47% | 29,090 |
| Jun 13, 2025 | 6.76 | 6.81 | 6.75 | 6.80 | 6.80 | 0.59% | 20,874 |
| Jun 12, 2025 | 6.66 | 6.82 | 6.61 | 6.76 | 6.76 | 0.45% | 33,927 |
| Jun 11, 2025 | 6.70 | 6.82 | 6.69 | 6.73 | 6.73 | -0.15% | 28,264 |
| Jun 10, 2025 | 6.65 | 6.83 | 6.65 | 6.74 | 6.74 | 0.45% | 12,892 |
| Jun 9, 2025 | 6.67 | 6.81 | 6.66 | 6.71 | 6.71 | 0.45% | 38,173 |
| Jun 6, 2025 | 6.64 | 6.83 | 6.63 | 6.68 | 6.68 | - | 31,049 |
| Jun 5, 2025 | 6.71 | 6.79 | 6.67 | 6.68 | 6.68 | - | 25,158 |
| Jun 4, 2025 | 6.63 | 6.82 | 6.63 | 6.68 | 6.68 | -0.30% | 28,528 |
| Jun 3, 2025 | 6.45 | 6.74 | 6.45 | 6.70 | 6.70 | 3.88% | 35,302 |
| Jun 2, 2025 | 6.53 | 6.69 | 6.34 | 6.45 | 6.45 | 0.47% | 86,366 |