Gulf Island Fabrication, Inc. (GIFI)
NASDAQ: GIFI · Real-Time Price · USD
11.96
+0.01 (0.08%)
Jan 6, 2026, 2:00 PM EST - Market open
Gulf Island Fabrication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 11.97 | 11.97 | 11.95 | 11.96 | - | 0.08% | 84,564 |
| Jan 5, 2026 | 11.97 | 12.00 | 11.95 | 11.95 | 11.95 | -0.08% | 600,182 |
| Jan 2, 2026 | 11.97 | 11.98 | 11.95 | 11.96 | 11.96 | -0.08% | 1,727,443 |
| Dec 31, 2025 | 11.96 | 11.98 | 11.96 | 11.97 | 11.97 | 0.17% | 50,645 |
| Dec 30, 2025 | 11.94 | 11.97 | 11.94 | 11.95 | 11.95 | 0.08% | 22,106 |
| Dec 29, 2025 | 11.94 | 11.95 | 11.93 | 11.94 | 11.94 | - | 40,889 |
| Dec 26, 2025 | 11.94 | 11.94 | 11.92 | 11.94 | 11.94 | 0.08% | 62,180 |
| Dec 24, 2025 | 11.93 | 11.94 | 11.93 | 11.93 | 11.93 | - | 35,895 |
| Dec 23, 2025 | 11.93 | 11.94 | 11.93 | 11.93 | 11.93 | - | 45,560 |
| Dec 22, 2025 | 11.93 | 11.94 | 11.93 | 11.93 | 11.93 | 0.08% | 50,029 |
| Dec 19, 2025 | 11.94 | 11.94 | 11.92 | 11.92 | 11.92 | -0.08% | 375,739 |
| Dec 18, 2025 | 11.93 | 11.94 | 11.93 | 11.93 | 11.93 | - | 43,444 |
| Dec 17, 2025 | 11.92 | 11.94 | 11.92 | 11.93 | 11.93 | 0.08% | 56,759 |
| Dec 16, 2025 | 11.92 | 11.94 | 11.92 | 11.92 | 11.92 | - | 122,291 |
| Dec 15, 2025 | 11.92 | 11.93 | 11.91 | 11.92 | 11.92 | 0.08% | 53,864 |
| Dec 12, 2025 | 11.94 | 12.00 | 11.91 | 11.91 | 11.91 | - | 140,099 |
| Dec 11, 2025 | 11.90 | 11.96 | 11.90 | 11.91 | 11.91 | - | 85,022 |
| Dec 10, 2025 | 11.90 | 11.92 | 11.90 | 11.91 | 11.91 | 0.08% | 62,879 |
| Dec 9, 2025 | 11.91 | 11.93 | 11.90 | 11.90 | 11.90 | - | 50,523 |
| Dec 8, 2025 | 11.90 | 11.94 | 11.90 | 11.90 | 11.90 | - | 26,438 |
| Dec 5, 2025 | 11.94 | 11.94 | 11.90 | 11.90 | 11.90 | - | 84,501 |
| Dec 4, 2025 | 11.90 | 11.92 | 11.90 | 11.90 | 11.90 | 0.17% | 244,064 |
| Dec 3, 2025 | 11.87 | 11.89 | 11.87 | 11.88 | 11.88 | 0.08% | 40,247 |
| Dec 2, 2025 | 11.86 | 11.89 | 11.86 | 11.87 | 11.87 | - | 41,229 |
| Dec 1, 2025 | 11.86 | 11.89 | 11.86 | 11.87 | 11.87 | -0.08% | 43,132 |
| Nov 28, 2025 | 11.86 | 11.88 | 11.86 | 11.88 | 11.88 | 0.17% | 24,267 |
| Nov 26, 2025 | 11.85 | 11.88 | 11.82 | 11.86 | 11.86 | 0.08% | 49,507 |
| Nov 25, 2025 | 11.83 | 11.86 | 11.83 | 11.85 | 11.85 | 0.25% | 65,981 |
| Nov 24, 2025 | 11.78 | 11.86 | 11.77 | 11.82 | 11.82 | 0.34% | 108,729 |
| Nov 21, 2025 | 11.77 | 11.78 | 11.77 | 11.78 | 11.78 | - | 222,007 |
| Nov 20, 2025 | 11.78 | 11.78 | 11.77 | 11.78 | 11.78 | - | 104,881 |
| Nov 19, 2025 | 11.76 | 11.78 | 11.76 | 11.78 | 11.78 | 0.17% | 197,646 |
| Nov 18, 2025 | 11.76 | 11.78 | 11.76 | 11.76 | 11.76 | -0.17% | 188,540 |
| Nov 17, 2025 | 11.76 | 11.78 | 11.76 | 11.78 | 11.78 | 0.08% | 172,099 |
| Nov 14, 2025 | 11.76 | 11.78 | 11.76 | 11.77 | 11.77 | - | 145,992 |
| Nov 13, 2025 | 11.77 | 11.78 | 11.76 | 11.77 | 11.77 | -0.08% | 315,537 |
| Nov 12, 2025 | 11.77 | 11.78 | 11.77 | 11.78 | 11.78 | -0.08% | 441,790 |
| Nov 11, 2025 | 11.77 | 11.79 | 11.77 | 11.79 | 11.79 | 0.17% | 184,771 |
| Nov 10, 2025 | 11.77 | 11.78 | 11.76 | 11.77 | 11.77 | -0.08% | 846,839 |
| Nov 7, 2025 | 11.77 | 11.83 | 11.75 | 11.78 | 11.78 | 49.68% | 1,001,312 |
| Nov 6, 2025 | 7.91 | 8.06 | 7.87 | 7.87 | 7.87 | -1.50% | 38,031 |
| Nov 5, 2025 | 8.04 | 8.11 | 7.87 | 7.99 | 7.99 | 0.38% | 52,593 |
| Nov 4, 2025 | 8.01 | 8.01 | 7.75 | 7.96 | 7.96 | -0.50% | 23,763 |
| Nov 3, 2025 | 7.86 | 8.10 | 7.81 | 8.00 | 8.00 | 2.43% | 47,146 |
| Oct 31, 2025 | 8.00 | 8.01 | 7.78 | 7.81 | 7.81 | -2.25% | 13,916 |
| Oct 30, 2025 | 7.81 | 8.05 | 7.80 | 7.99 | 7.99 | 2.30% | 41,721 |
| Oct 29, 2025 | 7.73 | 7.86 | 7.70 | 7.81 | 7.81 | 0.39% | 17,855 |
| Oct 28, 2025 | 7.90 | 7.98 | 7.70 | 7.78 | 7.78 | -0.77% | 7,679 |
| Oct 27, 2025 | 8.13 | 8.23 | 7.84 | 7.84 | 7.84 | -2.00% | 46,435 |
| Oct 24, 2025 | 7.88 | 8.23 | 7.85 | 8.00 | 8.00 | 3.36% | 91,827 |