Gulf Island Fabrication, Inc. (GIFI)
NASDAQ: GIFI · Real-Time Price · USD
6.33
-0.26 (-3.95%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Gulf Island Fabrication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 6.59 | 6.74 | 6.45 | 6.47 | 6.47 | -2.56% | 31,364 |
| Feb 26, 2025 | 6.59 | 6.72 | 6.58 | 6.64 | 6.64 | 0.61% | 24,892 |
| Feb 25, 2025 | 6.47 | 6.66 | 6.47 | 6.60 | 6.60 | 1.69% | 25,267 |
| Feb 24, 2025 | 6.78 | 6.78 | 6.48 | 6.49 | 6.49 | -4.70% | 63,202 |
| Feb 21, 2025 | 6.94 | 6.94 | 6.75 | 6.81 | 6.81 | -1.02% | 40,955 |
| Feb 20, 2025 | 6.76 | 6.92 | 6.60 | 6.88 | 6.88 | 1.33% | 41,278 |
| Feb 19, 2025 | 6.91 | 7.00 | 6.77 | 6.79 | 6.79 | -1.74% | 51,858 |
| Feb 18, 2025 | 6.87 | 6.99 | 6.86 | 6.91 | 6.91 | 0.44% | 24,053 |
| Feb 14, 2025 | 6.89 | 7.09 | 6.87 | 6.88 | 6.88 | 0.29% | 41,371 |
| Feb 13, 2025 | 6.92 | 6.95 | 6.78 | 6.86 | 6.86 | 0.73% | 27,246 |
| Feb 12, 2025 | 6.72 | 7.03 | 6.72 | 6.81 | 6.81 | -0.87% | 39,399 |
| Feb 11, 2025 | 6.98 | 6.98 | 6.80 | 6.87 | 6.87 | -1.58% | 7,373 |
| Feb 10, 2025 | 6.85 | 7.04 | 6.85 | 6.98 | 6.98 | 4.02% | 32,295 |
| Feb 7, 2025 | 6.93 | 6.94 | 6.63 | 6.71 | 6.71 | -3.45% | 60,939 |
| Feb 6, 2025 | 6.99 | 7.05 | 6.95 | 6.95 | 6.95 | -1.42% | 21,432 |