Gulf Island Fabrication, Inc. (GIFI)
NASDAQ: GIFI · Real-Time Price · USD
6.68
0.00 (0.00%)
At close: Jun 6, 2025, 4:00 PM
6.84
+0.16 (2.40%)
After-hours: Jun 6, 2025, 4:08 PM EDT

Gulf Island Fabrication Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20256.646.836.636.686.68-31,049
Jun 5, 20256.716.796.676.686.68-25,158
Jun 4, 20256.636.826.636.686.68-0.30%28,528
Jun 3, 20256.456.746.456.706.703.88%35,302
Jun 2, 20256.536.696.346.456.450.47%86,366
May 30, 20256.166.616.166.426.424.05%110,466
May 29, 20256.156.446.156.176.17-0.32%29,816
May 28, 20256.156.226.156.196.19-30,439
May 27, 20256.396.396.126.196.19-1.75%140,549
May 23, 20256.386.396.286.306.30-0.79%32,626
May 22, 20256.256.396.216.356.350.79%45,319
May 21, 20256.306.476.296.306.300.64%22,128
May 20, 20256.286.476.166.266.260.81%75,932
May 19, 20256.146.356.066.216.210.65%51,023
May 16, 20256.216.496.156.176.17-0.48%54,643
May 15, 20256.166.316.116.206.200.65%60,110
May 14, 20256.266.396.146.166.16-2.53%46,533
May 13, 20256.366.436.166.326.323.78%85,239
May 12, 20256.106.296.076.096.090.33%138,279
May 9, 20256.256.326.056.076.07-2.02%114,678
May 8, 20256.306.486.086.206.20-0.08%55,536
May 7, 20256.937.286.066.206.20-10.27%84,186
May 6, 20256.797.296.726.916.911.84%150,779
May 5, 20256.947.016.756.796.79-5.10%35,318
May 2, 20257.407.407.057.157.15-2.99%67,479
May 1, 20257.167.377.077.377.373.08%96,741
Apr 30, 20257.137.536.987.157.15-1.11%37,291
Apr 29, 20256.747.306.737.237.236.79%60,879
Apr 28, 20256.916.926.756.776.77-2.73%26,448
Apr 25, 20256.836.976.706.966.96-1.14%23,593
Apr 24, 20256.987.076.647.047.041.44%30,904
Apr 23, 20256.946.946.606.946.941.02%31,840
Apr 22, 20256.466.996.386.876.877.85%43,234
Apr 21, 20256.256.436.206.376.370.63%36,818
Apr 17, 20256.536.736.276.336.33-3.95%56,309
Apr 16, 20256.286.656.256.596.595.61%50,443
Apr 15, 20256.346.486.196.246.24-0.32%40,651
Apr 14, 20255.986.495.986.266.263.99%24,353
Apr 11, 20256.006.266.006.026.02-1.63%32,704
Apr 10, 20256.106.355.926.126.12-0.65%29,682
Apr 9, 20256.016.395.906.166.163.53%41,029
Apr 8, 20256.006.285.955.955.952.41%71,374
Apr 7, 20255.826.175.755.815.81-3.65%80,368
Apr 4, 20256.016.245.956.036.03-6.66%65,078
Apr 3, 20256.436.526.306.466.46-3.15%44,531
Apr 2, 20256.606.806.566.676.67-0.30%52,919
Apr 1, 20256.386.766.386.696.693.56%58,888
Mar 31, 20256.426.506.336.466.46-1.07%60,469
Mar 28, 20256.476.566.416.536.530.46%32,375
Mar 27, 20256.406.566.306.506.500.93%22,584