Gulf Island Fabrication, Inc. - Common Stock (GIFI)
11.78
+3.91 (49.68%)
NASDAQ · Last Trade: Nov 8th, 6:12 PM EST
Historical Prices For Gulf Island Fabrication, Inc. - Common Stock (GIFI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/07/2025 | 11.77 | 11.83 | 11.75 | 11.78 | 1,001,312 | 11.78 |
| 11/06/2025 | 7.91 | 8.05 | 7.87 | 7.87 | 38,031 | 7.87 |
| 11/05/2025 | 8.04 | 8.11 | 7.87 | 7.99 | 52,593 | 7.99 |
| 11/04/2025 | 8.01 | 8.01 | 7.75 | 7.96 | 23,763 | 7.96 |
| 11/03/2025 | 7.86 | 8.10 | 7.81 | 8.00 | 47,146 | 8.00 |
| 10/31/2025 | 8.00 | 8.01 | 7.78 | 7.81 | 13,916 | 7.81 |
| 10/30/2025 | 7.81 | 8.05 | 7.80 | 7.99 | 41,706 | 7.99 |
| 10/29/2025 | 7.73 | 7.86 | 7.70 | 7.81 | 17,855 | 7.81 |
| 10/28/2025 | 7.90 | 7.97 | 7.70 | 7.78 | 7,679 | 7.78 |
| 10/27/2025 | 8.13 | 8.23 | 7.84 | 7.84 | 46,435 | 7.84 |
| 10/24/2025 | 7.88 | 8.23 | 7.85 | 8.00 | 91,827 | 8.00 |
| 10/23/2025 | 7.41 | 7.88 | 7.35 | 7.74 | 72,591 | 7.74 |
| 10/22/2025 | 7.36 | 7.41 | 7.33 | 7.34 | 7,266 | 7.34 |
| 10/21/2025 | 7.38 | 7.44 | 7.34 | 7.40 | 19,095 | 7.40 |
| 10/20/2025 | 7.49 | 7.50 | 7.34 | 7.43 | 28,315 | 7.43 |
| 10/17/2025 | 7.25 | 7.46 | 7.18 | 7.41 | 44,765 | 7.41 |
| 10/16/2025 | 7.32 | 7.35 | 7.19 | 7.25 | 59,753 | 7.25 |
| 10/15/2025 | 7.29 | 7.35 | 7.26 | 7.34 | 41,560 | 7.34 |
| 10/14/2025 | 7.14 | 7.30 | 7.14 | 7.25 | 69,988 | 7.25 |
| 10/13/2025 | 7.28 | 7.64 | 7.22 | 7.26 | 55,841 | 7.26 |
| 10/10/2025 | 7.36 | 7.50 | 7.25 | 7.27 | 35,619 | 7.27 |
| 10/09/2025 | 7.34 | 7.77 | 7.26 | 7.43 | 64,639 | 7.43 |
| 10/08/2025 | 7.44 | 7.59 | 7.30 | 7.37 | 36,222 | 7.37 |
| 10/07/2025 | 7.51 | 7.62 | 7.34 | 7.35 | 17,336 | 7.35 |
| 10/06/2025 | 7.49 | 7.66 | 7.45 | 7.60 | 27,017 | 7.60 |
| 10/03/2025 | 7.65 | 7.67 | 7.46 | 7.46 | 49,611 | 7.46 |
| 10/02/2025 | 7.75 | 7.88 | 7.60 | 7.65 | 104,068 | 7.65 |
| 10/01/2025 | 7.04 | 7.40 | 7.04 | 7.35 | 86,860 | 7.35 |
| 9/30/2025 | 7.02 | 7.24 | 7.02 | 7.02 | 13,103 | 7.02 |
| 9/29/2025 | 7.26 | 7.40 | 7.08 | 7.11 | 11,320 | 7.11 |
| 9/26/2025 | 7.01 | 7.43 | 7.01 | 7.35 | 67,777 | 7.35 |
| 9/25/2025 | 6.85 | 7.06 | 6.85 | 7.02 | 10,977 | 7.02 |
| 9/24/2025 | 7.15 | 7.15 | 6.85 | 6.85 | 16,351 | 6.85 |
| 9/23/2025 | 7.04 | 7.21 | 6.99 | 7.08 | 31,100 | 7.08 |
| 9/22/2025 | 6.86 | 7.20 | 6.86 | 7.08 | 24,491 | 7.08 |
| 9/19/2025 | 7.02 | 7.08 | 6.91 | 6.91 | 43,460 | 6.91 |
| 9/18/2025 | 7.00 | 7.21 | 6.99 | 7.09 | 31,410 | 7.09 |
| 9/17/2025 | 7.34 | 7.35 | 6.94 | 7.02 | 37,448 | 7.02 |
| 9/16/2025 | 7.40 | 7.56 | 7.32 | 7.42 | 82,317 | 7.42 |
| 9/15/2025 | 7.59 | 7.59 | 7.40 | 7.44 | 44,397 | 7.44 |
| 9/12/2025 | 7.65 | 7.69 | 7.50 | 7.63 | 28,326 | 7.63 |
| 9/11/2025 | 7.41 | 7.70 | 7.41 | 7.65 | 36,968 | 7.65 |
| 9/10/2025 | 7.45 | 7.50 | 7.38 | 7.46 | 16,714 | 7.46 |
| 9/09/2025 | 7.67 | 7.67 | 7.46 | 7.48 | 34,024 | 7.48 |
| 9/08/2025 | 7.40 | 7.78 | 7.33 | 7.47 | 69,412 | 7.47 |
| 9/05/2025 | 7.32 | 7.40 | 7.21 | 7.33 | 47,151 | 7.33 |
| 9/04/2025 | 7.02 | 7.38 | 7.01 | 7.27 | 71,082 | 7.27 |
| 9/03/2025 | 6.98 | 7.04 | 6.81 | 6.97 | 29,272 | 6.97 |
| 9/02/2025 | 6.72 | 6.98 | 6.67 | 6.95 | 45,928 | 6.95 |
| 8/29/2025 | 6.82 | 6.88 | 6.76 | 6.76 | 17,274 | 6.76 |
| 8/28/2025 | 6.83 | 6.90 | 6.77 | 6.79 | 48,177 | 6.79 |
| 8/27/2025 | 6.66 | 6.99 | 6.66 | 6.93 | 27,417 | 6.93 |
| 8/26/2025 | 6.66 | 6.75 | 6.57 | 6.65 | 101,683 | 6.65 |
| 8/25/2025 | 6.75 | 6.79 | 6.63 | 6.69 | 19,941 | 6.69 |
| 8/22/2025 | 6.80 | 6.88 | 6.70 | 6.79 | 19,675 | 6.79 |
| 8/21/2025 | 6.75 | 6.85 | 6.74 | 6.75 | 24,486 | 6.75 |
| 8/20/2025 | 6.72 | 6.83 | 6.72 | 6.76 | 25,009 | 6.76 |
| 8/19/2025 | 6.83 | 6.91 | 6.75 | 6.79 | 36,379 | 6.79 |
| 8/18/2025 | 6.75 | 6.93 | 6.75 | 6.83 | 29,700 | 6.83 |
| 8/15/2025 | 6.80 | 6.83 | 6.75 | 6.80 | 11,062 | 6.80 |
| 8/14/2025 | 6.76 | 6.87 | 6.76 | 6.86 | 13,996 | 6.86 |
| 8/13/2025 | 6.80 | 6.91 | 6.76 | 6.88 | 25,027 | 6.88 |
| 8/12/2025 | 6.75 | 6.87 | 6.75 | 6.80 | 31,246 | 6.80 |
| 8/11/2025 | 6.81 | 6.85 | 6.71 | 6.79 | 49,952 | 6.79 |