Gulf Island Fabrication, Inc. (GIFI)
NASDAQ: GIFI · Real-Time Price · USD
6.76
-0.04 (-0.59%)
At close: Jun 27, 2025, 4:00 PM
6.79
+0.03 (0.44%)
After-hours: Jun 27, 2025, 4:00 PM EDT
Gulf Island Fabrication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |