Gulf Island Fabrication, Inc. (GIFI)
NASDAQ: GIFI · Real-Time Price · USD
6.48
-0.03 (-0.38%)
Mar 28, 2025, 1:50 PM EDT - Market open
Gulf Island Fabrication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.47 | 6.55 | 6.41 | 6.50 | - | - | 8,665 |
| 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 |
| Feb 5, 2025 | 7.00 | 7.11 | 6.95 | 7.05 | 7.05 | -0.14% | 20,030 |
| Feb 4, 2025 | 7.02 | 7.24 | 6.91 | 7.06 | 7.06 | 0.86% | 38,944 |
| Feb 3, 2025 | 7.18 | 7.22 | 6.90 | 7.00 | 7.00 | -2.37% | 52,970 |
| Jan 31, 2025 | 7.23 | 7.23 | 7.08 | 7.17 | 7.17 | 0.70% | 28,030 |
| Jan 30, 2025 | 7.22 | 7.26 | 7.07 | 7.12 | 7.12 | -1.93% | 30,314 |
| Jan 29, 2025 | 7.12 | 7.26 | 6.94 | 7.26 | 7.26 | 2.54% | 45,975 |
| Jan 28, 2025 | 7.06 | 7.24 | 6.81 | 7.08 | 7.08 | 1.00% | 50,532 |
| Jan 27, 2025 | 7.13 | 7.29 | 6.98 | 7.01 | 7.01 | -2.91% | 50,770 |
| Jan 24, 2025 | 7.15 | 7.22 | 7.13 | 7.22 | 7.22 | 0.28% | 23,914 |
| Jan 23, 2025 | 7.28 | 7.28 | 7.07 | 7.20 | 7.20 | -0.41% | 49,951 |
| Jan 22, 2025 | 7.28 | 7.28 | 7.06 | 7.23 | 7.23 | 0.28% | 63,485 |
| Jan 21, 2025 | 7.13 | 7.33 | 7.01 | 7.21 | 7.21 | 2.56% | 104,398 |
| Jan 17, 2025 | 7.15 | 7.28 | 6.92 | 7.03 | 7.03 | -0.28% | 128,728 |
| Jan 16, 2025 | 7.08 | 7.10 | 6.78 | 7.05 | 7.05 | 0.57% | 56,633 |