Gulf Island Fabrication, Inc. (GIFI)
NASDAQ: GIFI · Real-Time Price · USD
5.44
-0.06 (-1.09%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Gulf Island Fabrication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 5.55 | 5.58 | 5.38 | 5.44 | 5.44 | -1.09% | 12,987 |
| Oct 29, 2024 | 5.29 | 5.55 | 5.27 | 5.50 | 5.50 | 0.18% | 18,007 |
| Oct 28, 2024 | 5.46 | 5.57 | 5.12 | 5.49 | 5.49 | 0.18% | 35,185 |
| Oct 25, 2024 | 5.51 | 5.59 | 5.28 | 5.48 | 5.48 | -0.36% | 51,554 |
| Oct 24, 2024 | 5.25 | 5.61 | 5.25 | 5.50 | 5.50 | 0.55% | 34,267 |
| Oct 23, 2024 | 5.50 | 5.53 | 5.39 | 5.47 | 5.47 | 0.37% | 28,858 |
| Oct 22, 2024 | 5.41 | 5.59 | 5.39 | 5.45 | 5.45 | 0.55% | 29,906 |
| Oct 21, 2024 | 5.61 | 5.64 | 5.42 | 5.42 | 5.42 | -3.56% | 18,098 |
| Oct 18, 2024 | 5.66 | 5.87 | 5.45 | 5.62 | 5.62 | -3.10% | 27,113 |
| Oct 17, 2024 | 5.71 | 5.80 | 5.59 | 5.80 | 5.80 | 2.65% | 21,507 |
| Oct 16, 2024 | 5.48 | 5.68 | 5.46 | 5.65 | 5.65 | 4.05% | 20,450 |
| Oct 15, 2024 | 5.48 | 5.63 | 5.41 | 5.43 | 5.43 | -3.04% | 38,146 |
| Oct 14, 2024 | 5.69 | 5.83 | 5.60 | 5.60 | 5.60 | 0.18% | 25,923 |
| Oct 11, 2024 | 5.68 | 5.80 | 5.59 | 5.59 | 5.59 | -2.27% | 9,547 |
| Oct 10, 2024 | 5.79 | 5.84 | 5.59 | 5.72 | 5.72 | -0.17% | 8,261 |
| Oct 9, 2024 | 5.31 | 5.73 | 5.19 | 5.73 | 5.73 | 7.10% | 30,205 |
| Oct 8, 2024 | 5.58 | 5.65 | 5.16 | 5.35 | 5.35 | -3.78% | 137,479 |
| Oct 7, 2024 | 5.53 | 5.81 | 5.52 | 5.56 | 5.56 | 0.18% | 51,318 |
| Oct 4, 2024 | 5.67 | 5.75 | 5.55 | 5.55 | 5.55 | -0.36% | 33,368 |
| Oct 3, 2024 | 5.55 | 5.68 | 5.53 | 5.57 | 5.57 | 0.54% | 11,876 |
| Oct 2, 2024 | 5.70 | 5.70 | 5.49 | 5.54 | 5.54 | -0.36% | 11,413 |
| Oct 1, 2024 | 5.60 | 5.72 | 5.42 | 5.56 | 5.56 | -1.42% | 26,300 |
| Sep 30, 2024 | 5.40 | 5.67 | 5.40 | 5.64 | 5.64 | 4.44% | 46,303 |
| Sep 27, 2024 | 5.32 | 5.60 | 5.31 | 5.40 | 5.40 | 1.50% | 47,265 |
| Sep 26, 2024 | 5.43 | 5.51 | 5.20 | 5.32 | 5.32 | -1.12% | 64,364 |
| Sep 25, 2024 | 5.53 | 5.63 | 5.38 | 5.38 | 5.38 | -1.28% | 9,719 |
| Sep 24, 2024 | 5.74 | 5.74 | 5.45 | 5.45 | 5.45 | -1.98% | 20,626 |
| Sep 23, 2024 | 5.58 | 5.58 | 5.48 | 5.56 | 5.56 | -0.54% | 9,856 |
| Sep 20, 2024 | 5.47 | 5.60 | 5.42 | 5.59 | 5.59 | 2.01% | 29,819 |
| Sep 19, 2024 | 5.42 | 5.55 | 5.41 | 5.48 | 5.48 | 3.20% | 13,668 |
| Sep 18, 2024 | 5.34 | 5.58 | 5.31 | 5.31 | 5.31 | -1.85% | 40,851 |
| Sep 17, 2024 | 5.31 | 5.55 | 5.21 | 5.41 | 5.41 | 2.27% | 32,082 |
| Sep 16, 2024 | 5.29 | 5.57 | 5.25 | 5.29 | 5.29 | -0.19% | 61,677 |
| Sep 13, 2024 | 5.31 | 5.58 | 5.24 | 5.30 | 5.30 | -0.19% | 34,237 |
| Sep 12, 2024 | 5.30 | 5.59 | 5.30 | 5.31 | 5.31 | 0.19% | 16,821 |
| Sep 11, 2024 | 5.27 | 5.50 | 5.21 | 5.30 | 5.30 | -0.38% | 35,644 |
| Sep 10, 2024 | 5.36 | 5.54 | 5.16 | 5.32 | 5.32 | -0.93% | 43,863 |
| Sep 9, 2024 | 5.60 | 5.68 | 5.35 | 5.37 | 5.37 | -1.83% | 43,762 |
| Sep 6, 2024 | 5.66 | 5.75 | 5.35 | 5.47 | 5.47 | -1.26% | 75,201 |
| Sep 5, 2024 | 5.68 | 5.78 | 5.53 | 5.54 | 5.54 | -3.15% | 15,291 |
| Sep 4, 2024 | 5.71 | 5.85 | 5.71 | 5.72 | 5.72 | -1.04% | 24,154 |
| Sep 3, 2024 | 5.85 | 5.87 | 5.67 | 5.78 | 5.78 | -2.03% | 47,718 |
| Aug 30, 2024 | 5.84 | 5.94 | 5.80 | 5.90 | 5.90 | 0.68% | 39,301 |
| Aug 29, 2024 | 5.97 | 6.25 | 5.78 | 5.86 | 5.86 | 0.69% | 10,939 |
| Aug 28, 2024 | 5.86 | 6.01 | 5.64 | 5.82 | 5.82 | -0.68% | 22,094 |
| Aug 27, 2024 | 5.81 | 5.97 | 5.65 | 5.86 | 5.86 | 2.63% | 21,192 |
| Aug 26, 2024 | 5.90 | 5.90 | 5.65 | 5.71 | 5.71 | -0.70% | 18,825 |
| Aug 23, 2024 | 5.54 | 6.24 | 5.54 | 5.75 | 5.75 | 2.68% | 26,485 |
| Aug 22, 2024 | 5.65 | 5.74 | 5.51 | 5.60 | 5.60 | -0.18% | 9,916 |
| Aug 21, 2024 | 5.77 | 5.81 | 5.50 | 5.61 | 5.61 | -0.18% | 39,279 |
| Aug 20, 2024 | 5.70 | 5.83 | 5.52 | 5.62 | 5.62 | -1.58% | 14,949 |
| Aug 19, 2024 | 5.72 | 5.79 | 5.63 | 5.71 | 5.71 | -0.17% | 24,632 |
| Aug 16, 2024 | 5.80 | 5.88 | 5.68 | 5.72 | 5.72 | -1.72% | 21,301 |
| Aug 15, 2024 | 5.73 | 5.98 | 5.53 | 5.82 | 5.82 | 6.99% | 34,808 |
| Aug 14, 2024 | 5.59 | 5.59 | 5.38 | 5.44 | 5.44 | -2.68% | 29,974 |
| Aug 13, 2024 | 5.52 | 5.72 | 5.44 | 5.59 | 5.59 | 0.36% | 23,789 |
| Aug 12, 2024 | 5.44 | 5.57 | 5.37 | 5.57 | 5.57 | 0.91% | 83,477 |
| Aug 9, 2024 | 5.43 | 5.57 | 5.35 | 5.52 | 5.52 | 1.85% | 35,267 |
| Aug 8, 2024 | 5.35 | 5.60 | 5.30 | 5.42 | 5.42 | 0.37% | 96,251 |
| Aug 7, 2024 | 5.50 | 5.85 | 5.25 | 5.40 | 5.40 | -10.60% | 230,278 |
| Aug 6, 2024 | 6.22 | 6.22 | 5.84 | 6.04 | 6.04 | -0.49% | 70,119 |
| Aug 5, 2024 | 5.92 | 6.35 | 5.80 | 6.07 | 6.07 | -0.98% | 73,139 |
| Aug 2, 2024 | 6.29 | 6.29 | 6.05 | 6.13 | 6.13 | -3.01% | 41,517 |
| Aug 1, 2024 | 6.30 | 6.42 | 6.06 | 6.32 | 6.32 | 1.28% | 59,109 |
| Jul 31, 2024 | 6.21 | 6.30 | 6.10 | 6.24 | 6.24 | 0.65% | 25,131 |
| Jul 30, 2024 | 6.21 | 6.35 | 6.19 | 6.20 | 6.20 | -1.27% | 21,496 |
| Jul 29, 2024 | 6.52 | 6.52 | 6.27 | 6.28 | 6.28 | -3.68% | 21,223 |
| Jul 26, 2024 | 6.47 | 6.68 | 6.35 | 6.52 | 6.52 | 2.52% | 33,325 |
| Jul 25, 2024 | 6.39 | 6.45 | 6.22 | 6.36 | 6.36 | 0.79% | 17,062 |
| Jul 24, 2024 | 6.53 | 6.62 | 6.23 | 6.31 | 6.31 | -3.37% | 20,954 |
| Jul 23, 2024 | 6.57 | 6.61 | 6.38 | 6.53 | 6.53 | 2.03% | 40,219 |
| Jul 22, 2024 | 6.15 | 6.40 | 5.97 | 6.40 | 6.40 | 4.07% | 53,971 |
| Jul 19, 2024 | 6.03 | 6.27 | 5.85 | 6.15 | 6.15 | 0.82% | 66,965 |
| Jul 18, 2024 | 6.38 | 6.38 | 6.00 | 6.10 | 6.10 | -2.87% | 52,532 |
| Jul 17, 2024 | 6.41 | 6.48 | 6.19 | 6.28 | 6.28 | -2.03% | 83,704 |
| Jul 16, 2024 | 6.40 | 6.48 | 6.29 | 6.41 | 6.41 | 0.16% | 34,065 |
| Jul 15, 2024 | 6.55 | 6.55 | 6.33 | 6.40 | 6.40 | -2.59% | 71,890 |
| Jul 12, 2024 | 6.30 | 6.57 | 6.24 | 6.57 | 6.57 | 5.80% | 32,210 |
| Jul 11, 2024 | 6.36 | 6.36 | 6.12 | 6.21 | 6.21 | -1.27% | 15,736 |
| Jul 10, 2024 | 6.25 | 6.48 | 6.25 | 6.29 | 6.29 | 2.11% | 38,588 |
| Jul 9, 2024 | 6.27 | 6.47 | 6.12 | 6.16 | 6.16 | -1.60% | 11,169 |
| Jul 8, 2024 | 6.32 | 6.36 | 6.01 | 6.26 | 6.26 | -0.16% | 28,358 |
| Jul 5, 2024 | 6.28 | 6.33 | 6.21 | 6.27 | 6.27 | -0.79% | 18,745 |
| Jul 3, 2024 | 6.31 | 6.51 | 6.31 | 6.32 | 6.32 | -1.10% | 28,233 |
| Jul 2, 2024 | 6.19 | 6.42 | 6.11 | 6.39 | 6.39 | 1.91% | 35,354 |
| Jul 1, 2024 | 6.08 | 6.28 | 6.07 | 6.27 | 6.27 | 3.29% | 45,749 |
| Jun 28, 2024 | 6.05 | 6.12 | 5.89 | 6.07 | 6.07 | -0.49% | 145,194 |
| Jun 27, 2024 | 6.16 | 6.22 | 6.07 | 6.10 | 6.10 | -0.97% | 54,945 |
| Jun 26, 2024 | 6.27 | 6.27 | 6.10 | 6.16 | 6.16 | -0.48% | 94,558 |
| Jun 25, 2024 | 6.38 | 6.40 | 6.06 | 6.19 | 6.19 | -3.13% | 76,284 |
| Jun 24, 2024 | 6.24 | 6.46 | 6.20 | 6.39 | 6.39 | 3.06% | 55,273 |
| Jun 21, 2024 | 6.29 | 6.30 | 6.14 | 6.20 | 6.20 | -1.12% | 30,343 |
| Jun 20, 2024 | 6.26 | 6.27 | 6.16 | 6.27 | 6.27 | 0.97% | 42,501 |
| Jun 18, 2024 | 6.34 | 6.38 | 6.21 | 6.21 | 6.21 | -1.27% | 32,036 |
| Jun 17, 2024 | 6.19 | 6.35 | 6.16 | 6.29 | 6.29 | 1.29% | 39,925 |
| Jun 14, 2024 | 6.20 | 6.30 | 6.16 | 6.21 | 6.21 | - | 49,541 |
| Jun 13, 2024 | 6.36 | 6.36 | 6.06 | 6.21 | 6.21 | -2.66% | 50,739 |
| Jun 12, 2024 | 6.67 | 6.67 | 6.37 | 6.38 | 6.38 | -2.15% | 15,675 |
| Jun 11, 2024 | 6.59 | 6.59 | 6.40 | 6.52 | 6.52 | -1.06% | 10,401 |
| Jun 10, 2024 | 6.59 | 6.74 | 6.46 | 6.59 | 6.59 | -0.60% | 46,189 |