Gulf Island Fabrication, Inc. (GIFI)
NASDAQ: GIFI · Real-Time Price · USD
8.00
+0.19 (2.43%)
At close: Nov 3, 2025, 4:00 PM EST
8.05
+0.05 (0.63%)
After-hours: Nov 3, 2025, 5:16 PM EST
Gulf Island Fabrication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 7.86 | 8.10 | 7.81 | 8.00 | - | 2.43% | 47,020 |
| 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 |
| Oct 23, 2025 | 7.41 | 7.88 | 7.35 | 7.74 | 7.74 | 5.45% | 72,591 |
| Oct 22, 2025 | 7.36 | 7.41 | 7.33 | 7.34 | 7.34 | -0.81% | 7,266 |
| Oct 21, 2025 | 7.38 | 7.44 | 7.34 | 7.40 | 7.40 | -0.40% | 19,095 |
| Oct 20, 2025 | 7.49 | 7.50 | 7.34 | 7.43 | 7.43 | 0.27% | 28,315 |
| Oct 17, 2025 | 7.25 | 7.46 | 7.18 | 7.41 | 7.41 | 2.21% | 44,765 |
| Oct 16, 2025 | 7.32 | 7.35 | 7.19 | 7.25 | 7.25 | -1.23% | 59,753 |
| Oct 15, 2025 | 7.29 | 7.35 | 7.26 | 7.34 | 7.34 | 1.24% | 41,709 |
| Oct 14, 2025 | 7.14 | 7.30 | 7.14 | 7.25 | 7.25 | -0.14% | 69,988 |
| Oct 13, 2025 | 7.28 | 7.64 | 7.22 | 7.26 | 7.26 | -0.14% | 55,841 |
| Oct 10, 2025 | 7.36 | 7.50 | 7.25 | 7.27 | 7.27 | -2.15% | 35,619 |
| Oct 9, 2025 | 7.34 | 7.77 | 7.26 | 7.43 | 7.43 | 0.81% | 64,639 |
| Oct 8, 2025 | 7.44 | 7.59 | 7.30 | 7.37 | 7.37 | 0.27% | 36,222 |
| Oct 7, 2025 | 7.51 | 7.62 | 7.34 | 7.35 | 7.35 | -3.29% | 34,995 |
| Oct 6, 2025 | 7.49 | 7.66 | 7.45 | 7.60 | 7.60 | 1.88% | 27,118 |
| Oct 3, 2025 | 7.65 | 7.67 | 7.46 | 7.46 | 7.46 | -2.48% | 49,611 |
| Oct 2, 2025 | 7.75 | 7.88 | 7.60 | 7.65 | 7.65 | 4.08% | 104,164 |
| Oct 1, 2025 | 7.04 | 7.40 | 7.04 | 7.35 | 7.35 | 4.70% | 87,488 |
| Sep 30, 2025 | 7.02 | 7.24 | 7.02 | 7.02 | 7.02 | -1.27% | 13,103 |
| Sep 29, 2025 | 7.26 | 7.40 | 7.09 | 7.11 | 7.11 | -3.27% | 11,320 |
| Sep 26, 2025 | 7.02 | 7.43 | 7.02 | 7.35 | 7.35 | 4.70% | 67,777 |
| Sep 25, 2025 | 6.85 | 7.06 | 6.85 | 7.02 | 7.02 | 2.48% | 10,977 |
| Sep 24, 2025 | 7.15 | 7.15 | 6.85 | 6.85 | 6.85 | -3.25% | 16,351 |
| Sep 23, 2025 | 7.04 | 7.21 | 6.99 | 7.08 | 7.08 | - | 31,100 |
| Sep 22, 2025 | 6.86 | 7.20 | 6.86 | 7.08 | 7.08 | 2.46% | 24,491 |
| Sep 19, 2025 | 7.02 | 7.08 | 6.91 | 6.91 | 6.91 | -2.54% | 43,460 |
| Sep 18, 2025 | 7.00 | 7.21 | 6.99 | 7.09 | 7.09 | 1.00% | 31,410 |
| Sep 17, 2025 | 7.34 | 7.35 | 6.94 | 7.02 | 7.02 | -5.39% | 37,448 |
| Sep 16, 2025 | 7.40 | 7.56 | 7.32 | 7.42 | 7.42 | -0.27% | 82,317 |
| Sep 15, 2025 | 7.59 | 7.59 | 7.40 | 7.44 | 7.44 | -2.49% | 44,397 |
| Sep 12, 2025 | 7.65 | 7.69 | 7.50 | 7.63 | 7.63 | -0.26% | 28,326 |
| Sep 11, 2025 | 7.41 | 7.70 | 7.41 | 7.65 | 7.65 | 2.55% | 36,968 |
| Sep 10, 2025 | 7.45 | 7.50 | 7.38 | 7.46 | 7.46 | -0.27% | 16,714 |
| Sep 9, 2025 | 7.67 | 7.67 | 7.46 | 7.48 | 7.48 | 0.13% | 34,024 |
| Sep 8, 2025 | 7.40 | 7.78 | 7.33 | 7.47 | 7.47 | 1.91% | 69,412 |
| Sep 5, 2025 | 7.32 | 7.40 | 7.21 | 7.33 | 7.33 | 0.83% | 47,151 |
| Sep 4, 2025 | 7.02 | 7.38 | 7.01 | 7.27 | 7.27 | 4.30% | 71,082 |
| Sep 3, 2025 | 6.98 | 7.04 | 6.81 | 6.97 | 6.97 | 0.29% | 29,272 |
| Sep 2, 2025 | 6.72 | 6.98 | 6.67 | 6.95 | 6.95 | 2.81% | 45,928 |
| Aug 29, 2025 | 6.82 | 6.88 | 6.76 | 6.76 | 6.76 | -0.44% | 17,274 |
| Aug 28, 2025 | 6.83 | 6.90 | 6.77 | 6.79 | 6.79 | -2.02% | 48,177 |
| Aug 27, 2025 | 6.66 | 6.99 | 6.66 | 6.93 | 6.93 | 4.21% | 27,417 |
| Aug 26, 2025 | 6.66 | 6.76 | 6.57 | 6.65 | 6.65 | -0.60% | 101,683 |
| Aug 25, 2025 | 6.75 | 6.79 | 6.63 | 6.69 | 6.69 | -1.47% | 19,941 |