Gulf Island Fabrication, Inc. (GIFI)
NASDAQ: GIFI · Real-Time Price · USD
7.21
+0.11 (1.55%)
Jul 23, 2025, 9:44 AM - Market open
Gulf Island Fabrication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 30, 2025 | 6.16 | 6.61 | 6.16 | 6.42 | 6.42 | 4.05% | 110,466 |
| May 29, 2025 | 6.15 | 6.44 | 6.15 | 6.17 | 6.17 | -0.32% | 29,816 |
| May 28, 2025 | 6.15 | 6.22 | 6.15 | 6.19 | 6.19 | - | 30,439 |
| May 27, 2025 | 6.39 | 6.39 | 6.12 | 6.19 | 6.19 | -1.75% | 140,549 |
| May 23, 2025 | 6.38 | 6.39 | 6.28 | 6.30 | 6.30 | -0.79% | 32,626 |
| May 22, 2025 | 6.25 | 6.39 | 6.21 | 6.35 | 6.35 | 0.79% | 45,319 |
| May 21, 2025 | 6.30 | 6.47 | 6.29 | 6.30 | 6.30 | 0.64% | 22,128 |
| May 20, 2025 | 6.28 | 6.47 | 6.16 | 6.26 | 6.26 | 0.81% | 75,932 |
| May 19, 2025 | 6.14 | 6.35 | 6.06 | 6.21 | 6.21 | 0.65% | 51,023 |
| May 16, 2025 | 6.21 | 6.49 | 6.15 | 6.17 | 6.17 | -0.48% | 54,643 |
| May 15, 2025 | 6.16 | 6.31 | 6.11 | 6.20 | 6.20 | 0.65% | 60,110 |
| May 14, 2025 | 6.26 | 6.39 | 6.14 | 6.16 | 6.16 | -2.53% | 46,533 |
| May 13, 2025 | 6.36 | 6.43 | 6.16 | 6.32 | 6.32 | 3.78% | 85,239 |
| May 12, 2025 | 6.10 | 6.29 | 6.07 | 6.09 | 6.09 | 0.33% | 138,279 |
| May 9, 2025 | 6.25 | 6.32 | 6.05 | 6.07 | 6.07 | -2.02% | 114,678 |