Gulf Island Fabrication, Inc. (GIFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 6.90 | 6.93 | 6.60 | 6.62 | 6.62 | 7,084 |
| May 21, 2024 | 6.69 | 7.06 | 6.62 | 6.95 | 6.95 | 55,500 |
| May 20, 2024 | 6.79 | 6.80 | 6.25 | 6.68 | 6.68 | 93,800 |
| May 17, 2024 | 6.73 | 6.90 | 6.63 | 6.75 | 6.75 | 24,300 |
| May 16, 2024 | 6.75 | 6.82 | 6.55 | 6.70 | 6.70 | 82,000 |
| May 15, 2024 | 6.86 | 6.92 | 6.69 | 6.78 | 6.78 | 49,000 |
| May 14, 2024 | 6.70 | 6.89 | 6.67 | 6.76 | 6.76 | 32,500 |
| May 13, 2024 | 6.72 | 6.88 | 6.57 | 6.68 | 6.68 | 118,000 |
| May 10, 2024 | 7.04 | 7.16 | 6.64 | 6.72 | 6.72 | 106,500 |
| May 09, 2024 | 6.77 | 7.01 | 6.61 | 7.01 | 7.01 | 135,000 |
| May 08, 2024 | 6.95 | 7.05 | 6.60 | 6.75 | 6.75 | 57,700 |
| May 07, 2024 | 7.23 | 7.28 | 7.00 | 7.01 | 7.01 | 76,300 |
| May 06, 2024 | 6.95 | 7.36 | 6.91 | 7.19 | 7.19 | 56,200 |
| May 03, 2024 | 7.12 | 7.35 | 6.88 | 6.98 | 6.98 | 93,500 |
| May 02, 2024 | 6.87 | 7.29 | 6.60 | 7.10 | 7.10 | 34,100 |
| May 01, 2024 | 6.81 | 7.25 | 6.60 | 6.87 | 6.87 | 78,800 |
| Apr 30, 2024 | 7.27 | 7.33 | 6.84 | 6.90 | 6.90 | 57,500 |
| Apr 29, 2024 | 6.85 | 7.44 | 6.78 | 7.33 | 7.33 | 211,600 |
| Apr 26, 2024 | 6.77 | 6.85 | 6.63 | 6.84 | 6.84 | 70,500 |
| Apr 25, 2024 | 6.82 | 6.82 | 6.58 | 6.76 | 6.76 | 53,100 |
| Apr 24, 2024 | 6.86 | 6.94 | 6.78 | 6.82 | 6.82 | 43,700 |
| Apr 23, 2024 | 6.71 | 6.94 | 6.71 | 6.90 | 6.90 | 58,000 |
| Apr 22, 2024 | 6.41 | 6.87 | 6.41 | 6.79 | 6.79 | 144,200 |
| Apr 19, 2024 | 6.37 | 6.72 | 6.34 | 6.44 | 6.44 | 52,100 |
| Apr 18, 2024 | 6.31 | 6.50 | 6.30 | 6.36 | 6.36 | 47,800 |
| Apr 17, 2024 | 6.69 | 6.69 | 6.31 | 6.39 | 6.39 | 117,000 |
| Apr 16, 2024 | 6.41 | 6.70 | 6.41 | 6.57 | 6.57 | 99,800 |
| Apr 15, 2024 | 6.48 | 6.75 | 6.43 | 6.52 | 6.52 | 166,500 |
| Apr 12, 2024 | 6.64 | 6.72 | 6.27 | 6.38 | 6.38 | 147,700 |
| Apr 11, 2024 | 6.61 | 6.72 | 6.53 | 6.57 | 6.57 | 27,300 |
| Apr 10, 2024 | 6.67 | 6.88 | 6.58 | 6.63 | 6.63 | 73,900 |
| Apr 09, 2024 | 6.72 | 6.99 | 6.42 | 6.78 | 6.78 | 123,000 |
| Apr 08, 2024 | 7.13 | 7.42 | 6.62 | 6.65 | 6.65 | 93,800 |
| Apr 05, 2024 | 6.86 | 7.27 | 6.75 | 7.23 | 7.23 | 136,600 |
| Apr 04, 2024 | 7.62 | 7.64 | 6.54 | 6.87 | 6.87 | 228,900 |
| Apr 03, 2024 | 7.69 | 7.93 | 7.54 | 7.65 | 7.65 | 196,400 |
| Apr 02, 2024 | 7.50 | 7.70 | 7.41 | 7.70 | 7.70 | 109,800 |
| Apr 01, 2024 | 7.32 | 7.55 | 7.22 | 7.50 | 7.50 | 105,400 |
| Mar 28, 2024 | 7.52 | 7.52 | 7.22 | 7.35 | 7.35 | 69,000 |
| Mar 27, 2024 | 7.54 | 7.65 | 7.12 | 7.45 | 7.45 | 168,200 |
| Mar 26, 2024 | 7.48 | 7.80 | 7.43 | 7.72 | 7.72 | 204,900 |
| Mar 25, 2024 | 6.96 | 7.70 | 6.95 | 7.50 | 7.50 | 810,100 |
| Mar 22, 2024 | 6.96 | 7.09 | 6.90 | 7.00 | 7.00 | 252,500 |
| Mar 21, 2024 | 7.03 | 7.12 | 6.91 | 6.93 | 6.93 | 132,800 |
| Mar 20, 2024 | 7.00 | 7.17 | 6.96 | 7.02 | 7.02 | 90,400 |
| Mar 19, 2024 | 7.06 | 7.15 | 6.90 | 7.00 | 7.00 | 67,700 |
| Mar 18, 2024 | 6.72 | 7.25 | 6.65 | 7.15 | 7.15 | 213,800 |
| Mar 15, 2024 | 6.87 | 6.88 | 6.60 | 6.83 | 6.83 | 107,700 |
| Mar 14, 2024 | 6.92 | 6.98 | 6.60 | 6.70 | 6.70 | 34,700 |
| Mar 13, 2024 | 6.90 | 7.08 | 6.65 | 6.87 | 6.87 | 99,800 |
| Mar 12, 2024 | 6.94 | 6.95 | 6.59 | 6.83 | 6.83 | 104,300 |
| Mar 11, 2024 | 6.73 | 7.37 | 6.69 | 6.94 | 6.94 | 277,300 |
| Mar 08, 2024 | 5.52 | 6.75 | 5.52 | 6.56 | 6.56 | 537,700 |
| Mar 07, 2024 | 5.13 | 5.18 | 5.08 | 5.18 | 5.18 | 49,200 |
| Mar 06, 2024 | 5.16 | 5.23 | 5.10 | 5.13 | 5.13 | 21,100 |
| Mar 05, 2024 | 5.01 | 5.25 | 5.01 | 5.13 | 5.13 | 34,500 |
| Mar 04, 2024 | 5.14 | 5.26 | 5.01 | 5.23 | 5.23 | 37,800 |
| Mar 01, 2024 | 4.90 | 5.32 | 4.82 | 5.05 | 5.05 | 40,800 |
| Feb 29, 2024 | 5.02 | 5.05 | 4.90 | 4.95 | 4.95 | 14,900 |
| Feb 28, 2024 | 4.80 | 5.15 | 4.68 | 4.89 | 4.89 | 42,800 |
| Feb 27, 2024 | 4.60 | 4.88 | 4.60 | 4.69 | 4.69 | 17,000 |
| Feb 26, 2024 | 4.37 | 4.63 | 4.37 | 4.52 | 4.52 | 9,900 |
| Feb 23, 2024 | 4.31 | 4.55 | 4.31 | 4.41 | 4.41 | 16,200 |
| Feb 22, 2024 | 4.42 | 4.51 | 4.18 | 4.29 | 4.29 | 30,500 |
| Feb 21, 2024 | 4.49 | 4.58 | 4.45 | 4.49 | 4.49 | 30,200 |
| Feb 20, 2024 | 4.46 | 4.58 | 4.43 | 4.45 | 4.45 | 28,300 |
| Feb 16, 2024 | 4.61 | 4.64 | 4.53 | 4.55 | 4.55 | 5,400 |
| Feb 15, 2024 | 4.71 | 4.76 | 4.53 | 4.63 | 4.63 | 7,500 |
| Feb 14, 2024 | 4.88 | 4.88 | 4.58 | 4.60 | 4.60 | 13,200 |
| Feb 13, 2024 | 4.68 | 4.76 | 4.55 | 4.55 | 4.55 | 32,200 |
| Feb 12, 2024 | 4.63 | 4.90 | 4.63 | 4.66 | 4.66 | 15,100 |
| Feb 09, 2024 | 4.52 | 4.69 | 4.52 | 4.69 | 4.69 | 6,600 |
| Feb 08, 2024 | 4.52 | 4.60 | 4.50 | 4.50 | 4.50 | 18,300 |
| Feb 07, 2024 | 4.65 | 4.68 | 4.51 | 4.51 | 4.51 | 10,000 |
| Feb 06, 2024 | 4.66 | 4.75 | 4.51 | 4.69 | 4.69 | 27,000 |
| Feb 05, 2024 | 4.54 | 4.61 | 4.50 | 4.60 | 4.60 | 19,600 |
| Feb 02, 2024 | 4.53 | 4.61 | 4.50 | 4.57 | 4.57 | 30,400 |
| Feb 01, 2024 | 4.52 | 4.58 | 4.49 | 4.58 | 4.58 | 14,600 |
| Jan 31, 2024 | 4.63 | 4.89 | 4.47 | 4.50 | 4.50 | 22,600 |
| Jan 30, 2024 | 4.58 | 4.61 | 4.47 | 4.58 | 4.58 | 12,300 |
| Jan 29, 2024 | 4.68 | 4.94 | 4.58 | 4.62 | 4.62 | 14,800 |
| Jan 26, 2024 | 4.69 | 4.69 | 4.55 | 4.67 | 4.67 | 15,000 |
| Jan 25, 2024 | 4.50 | 4.69 | 4.48 | 4.69 | 4.69 | 10,700 |
| Jan 24, 2024 | 4.60 | 4.72 | 4.50 | 4.51 | 4.51 | 19,800 |
| Jan 23, 2024 | 4.40 | 4.71 | 4.40 | 4.57 | 4.57 | 69,400 |
| Jan 22, 2024 | 4.41 | 4.50 | 4.41 | 4.44 | 4.44 | 12,600 |
| Jan 19, 2024 | 4.44 | 4.48 | 4.27 | 4.41 | 4.41 | 11,700 |
| Jan 18, 2024 | 4.40 | 4.48 | 4.40 | 4.40 | 4.40 | 16,300 |
| Jan 17, 2024 | 4.57 | 4.74 | 4.36 | 4.40 | 4.40 | 41,100 |
| Jan 16, 2024 | 4.80 | 4.80 | 4.54 | 4.59 | 4.59 | 9,100 |
| Jan 12, 2024 | 4.63 | 4.79 | 4.50 | 4.78 | 4.78 | 35,700 |
| Jan 11, 2024 | 4.66 | 4.66 | 4.50 | 4.50 | 4.50 | 23,900 |
| Jan 10, 2024 | 4.72 | 4.72 | 4.58 | 4.59 | 4.59 | 12,200 |
| Jan 09, 2024 | 4.65 | 4.71 | 4.61 | 4.66 | 4.66 | 13,100 |
| Jan 08, 2024 | 4.59 | 4.76 | 4.50 | 4.70 | 4.70 | 26,400 |
| Jan 05, 2024 | 4.56 | 4.74 | 4.56 | 4.65 | 4.65 | 34,300 |
| Jan 04, 2024 | 4.50 | 4.67 | 4.36 | 4.60 | 4.60 | 64,400 |
| Jan 03, 2024 | 4.36 | 4.48 | 4.25 | 4.40 | 4.40 | 26,000 |
| Jan 02, 2024 | 4.31 | 4.37 | 4.26 | 4.36 | 4.36 | 18,400 |
| Dec 29, 2023 | 4.34 | 4.49 | 4.26 | 4.33 | 4.33 | 39,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.