Gulf Island Fabrication, Inc. (GIFI)
NASDAQ: GIFI · Real-Time Price · USD
6.07
-0.13 (-2.02%)
At close: May 9, 2025, 4:00 PM
6.07
0.00 (0.00%)
After-hours: May 9, 2025, 4:00 PM EDT
Gulf Island Fabrication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.25 | 6.32 | 6.05 | 6.07 | 6.07 | -2.02% | 114,678 |
| May 8, 2025 | 6.30 | 6.48 | 6.08 | 6.20 | 6.20 | -0.08% | 55,536 |
| May 7, 2025 | 6.93 | 7.28 | 6.06 | 6.20 | 6.20 | -10.27% | 84,186 |
| May 6, 2025 | 6.79 | 7.29 | 6.72 | 6.91 | 6.91 | 1.84% | 150,779 |
| May 5, 2025 | 6.94 | 7.01 | 6.75 | 6.79 | 6.79 | -5.10% | 35,318 |
| May 2, 2025 | 7.40 | 7.40 | 7.05 | 7.15 | 7.15 | -2.99% | 67,479 |
| May 1, 2025 | 7.16 | 7.37 | 7.07 | 7.37 | 7.37 | 3.08% | 96,741 |
| Apr 30, 2025 | 7.13 | 7.53 | 6.98 | 7.15 | 7.15 | -1.11% | 37,291 |
| Apr 29, 2025 | 6.74 | 7.30 | 6.73 | 7.23 | 7.23 | 6.79% | 60,879 |
| Apr 28, 2025 | 6.91 | 6.92 | 6.75 | 6.77 | 6.77 | -2.73% | 26,448 |
| Apr 25, 2025 | 6.83 | 6.97 | 6.70 | 6.96 | 6.96 | -1.14% | 23,593 |
| Apr 24, 2025 | 6.98 | 7.07 | 6.64 | 7.04 | 7.04 | 1.44% | 30,904 |
| Apr 23, 2025 | 6.94 | 6.94 | 6.60 | 6.94 | 6.94 | 1.02% | 31,840 |
| Apr 22, 2025 | 6.46 | 6.99 | 6.38 | 6.87 | 6.87 | 7.85% | 43,234 |
| Apr 21, 2025 | 6.25 | 6.43 | 6.20 | 6.37 | 6.37 | 0.63% | 36,818 |
| Apr 17, 2025 | 6.53 | 6.73 | 6.27 | 6.33 | 6.33 | -3.95% | 56,309 |
| Apr 16, 2025 | 6.28 | 6.65 | 6.25 | 6.59 | 6.59 | 5.61% | 50,443 |
| Apr 15, 2025 | 6.34 | 6.48 | 6.19 | 6.24 | 6.24 | -0.32% | 40,651 |
| Apr 14, 2025 | 5.98 | 6.49 | 5.98 | 6.26 | 6.26 | 3.99% | 24,353 |
| Apr 11, 2025 | 6.00 | 6.26 | 6.00 | 6.02 | 6.02 | -1.63% | 32,704 |
| Apr 10, 2025 | 6.10 | 6.35 | 5.92 | 6.12 | 6.12 | -0.65% | 29,682 |
| Apr 9, 2025 | 6.01 | 6.39 | 5.90 | 6.16 | 6.16 | 3.53% | 41,029 |
| Apr 8, 2025 | 6.00 | 6.28 | 5.95 | 5.95 | 5.95 | 2.41% | 71,374 |
| Apr 7, 2025 | 5.82 | 6.17 | 5.75 | 5.81 | 5.81 | -3.65% | 80,368 |
| Apr 4, 2025 | 6.01 | 6.24 | 5.95 | 6.03 | 6.03 | -6.66% | 65,078 |
| Apr 3, 2025 | 6.43 | 6.52 | 6.30 | 6.46 | 6.46 | -3.15% | 44,531 |
| Apr 2, 2025 | 6.60 | 6.80 | 6.56 | 6.67 | 6.67 | -0.30% | 52,919 |
| Apr 1, 2025 | 6.38 | 6.76 | 6.38 | 6.69 | 6.69 | 3.56% | 58,888 |
| Mar 31, 2025 | 6.42 | 6.50 | 6.33 | 6.46 | 6.46 | -1.07% | 60,469 |
| Mar 28, 2025 | 6.47 | 6.56 | 6.41 | 6.53 | 6.53 | 0.46% | 32,375 |
| Mar 27, 2025 | 6.40 | 6.56 | 6.30 | 6.50 | 6.50 | 0.93% | 22,584 |
| Mar 26, 2025 | 6.52 | 6.69 | 6.43 | 6.44 | 6.44 | -1.53% | 59,770 |
| Mar 25, 2025 | 6.37 | 6.63 | 6.37 | 6.54 | 6.54 | 4.14% | 31,279 |
| Mar 24, 2025 | 6.65 | 6.74 | 6.26 | 6.28 | 6.28 | -5.56% | 99,257 |
| Mar 21, 2025 | 6.56 | 6.80 | 6.56 | 6.65 | 6.65 | -1.04% | 27,979 |
| Mar 20, 2025 | 6.58 | 6.84 | 6.58 | 6.72 | 6.72 | 0.60% | 22,807 |
| Mar 19, 2025 | 6.57 | 6.78 | 6.46 | 6.68 | 6.68 | 2.30% | 27,317 |
| Mar 18, 2025 | 6.19 | 6.64 | 6.16 | 6.53 | 6.53 | 6.70% | 59,634 |
| Mar 17, 2025 | 6.26 | 6.29 | 6.10 | 6.12 | 6.12 | -2.24% | 133,005 |
| Mar 14, 2025 | 6.15 | 6.29 | 6.14 | 6.26 | 6.26 | 1.62% | 31,181 |
| Mar 13, 2025 | 6.11 | 6.19 | 6.03 | 6.16 | 6.16 | - | 56,829 |
| Mar 12, 2025 | 6.14 | 6.17 | 6.12 | 6.16 | 6.16 | - | 75,750 |
| Mar 11, 2025 | 6.13 | 6.34 | 6.13 | 6.16 | 6.16 | - | 48,488 |
| Mar 10, 2025 | 6.18 | 6.23 | 6.00 | 6.16 | 6.16 | -1.44% | 145,104 |
| Mar 7, 2025 | 6.17 | 6.50 | 6.09 | 6.25 | 6.25 | 0.64% | 65,818 |
| Mar 6, 2025 | 6.22 | 6.26 | 5.93 | 6.21 | 6.21 | -1.58% | 44,674 |
| Mar 5, 2025 | 6.19 | 6.39 | 5.85 | 6.31 | 6.31 | -2.92% | 76,714 |
| Mar 4, 2025 | 6.54 | 6.59 | 6.24 | 6.50 | 6.50 | 0.31% | 72,520 |
| Mar 3, 2025 | 6.66 | 6.70 | 6.46 | 6.48 | 6.48 | -0.31% | 47,011 |
| Feb 28, 2025 | 6.41 | 6.50 | 6.18 | 6.50 | 6.50 | 0.46% | 36,231 |