Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Gulf Island Fabrication, Inc. (GIFI)

Compare
6.69
+0.23
+(3.56%)
At close: April 1 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20256.386.766.386.696.6958,900
Mar 31, 20256.426.506.336.466.4660,300
Mar 28, 20256.476.566.416.536.5332,400
Mar 27, 20256.406.566.306.506.5022,600
Mar 26, 20256.526.696.436.446.4459,800
Mar 25, 20256.376.636.376.546.5431,300
Mar 24, 20256.656.746.266.286.2899,300
Mar 21, 20256.566.806.566.656.6528,000
Mar 20, 20256.586.846.586.726.7222,800
Mar 19, 20256.576.786.466.686.6827,300
Mar 18, 20256.196.646.166.536.5359,600
Mar 17, 20256.266.296.106.126.12133,000
Mar 14, 20256.156.296.146.266.2631,200
Mar 13, 20256.116.196.036.166.1656,800
Mar 12, 20256.146.176.126.166.1675,800
Mar 11, 20256.136.346.136.166.1648,500
Mar 10, 20256.186.236.006.166.16145,100
Mar 7, 20256.176.506.096.256.2565,800
Mar 6, 20256.226.265.936.216.2144,700
Mar 5, 20256.196.395.856.316.3176,700
Mar 4, 20256.546.596.246.506.5072,500
Mar 3, 20256.666.706.466.486.4847,000
Feb 28, 20256.416.506.186.506.5036,200
Feb 27, 20256.596.746.456.476.4731,400
Feb 26, 20256.596.726.586.646.6424,900
Feb 25, 20256.476.666.476.606.6025,300
Feb 24, 20256.786.786.486.496.4963,200
Feb 21, 20256.946.946.756.816.8141,000
Feb 20, 20256.766.926.606.886.8841,300
Feb 19, 20256.917.006.776.796.7951,900
Feb 18, 20256.876.996.866.916.9124,100
Feb 14, 20256.897.096.876.886.8841,400
Feb 13, 20256.926.956.786.866.8627,200
Feb 12, 20256.727.036.726.816.8139,400
Feb 11, 20256.986.986.806.876.877,400
Feb 10, 20256.857.046.856.986.9832,300
Feb 7, 20256.936.946.636.716.7160,900
Feb 6, 20256.997.056.956.956.9521,400
Feb 5, 20257.007.116.957.057.0520,000
Feb 4, 20257.027.246.917.067.0638,900
Feb 3, 20257.187.226.907.007.0053,000
Jan 31, 20257.237.237.087.177.1728,000
Jan 30, 20257.227.267.077.127.1230,300
Jan 29, 20257.127.266.947.267.2646,000
Jan 28, 20257.067.246.817.087.0850,500
Jan 27, 20257.137.296.987.017.0150,800
Jan 24, 20257.157.227.137.227.2223,900
Jan 23, 20257.287.287.077.207.2050,000
Jan 22, 20257.287.287.067.237.2363,200
Jan 21, 20257.137.337.017.217.21104,400
Jan 17, 20257.157.286.927.037.03128,700
Jan 16, 20257.087.106.787.057.0556,600
Jan 15, 20257.037.086.877.017.0132,000
Jan 14, 20257.237.236.836.866.8657,600
Jan 13, 20257.267.307.147.167.1652,500
Jan 10, 20257.227.417.117.227.2253,500
Jan 8, 20257.117.166.957.167.1634,400
Jan 7, 20257.217.227.057.217.2143,700
Jan 6, 20257.127.396.977.197.19109,300
Jan 3, 20257.127.156.907.107.1064,700
Jan 2, 20256.807.106.757.107.1070,100
Dec 31, 20246.776.896.766.816.8115,400
Dec 30, 20246.906.906.506.766.7664,000
Dec 27, 20247.107.147.007.057.0518,100
Dec 26, 20246.967.096.947.097.0924,500
Dec 24, 20246.836.966.836.966.964,000
Dec 23, 20246.926.996.876.996.9931,700
Dec 20, 20246.887.046.786.866.8639,400
Dec 19, 20246.997.006.746.896.8928,400
Dec 18, 20247.307.316.856.906.9054,500
Dec 17, 20247.347.507.197.217.2133,600
Dec 16, 20247.137.597.097.357.3580,000
Dec 13, 20247.217.216.957.067.0626,600
Dec 12, 20247.107.106.917.107.1055,200
Dec 11, 20246.927.206.917.067.0648,700
Dec 10, 20247.117.116.906.906.9049,600
Dec 9, 20246.897.206.866.966.9667,600
Dec 6, 20246.906.966.726.896.8927,500
Dec 5, 20246.937.106.856.966.9634,800
Dec 4, 20247.197.196.947.007.0050,300
Dec 3, 20247.057.096.937.097.0969,200
Dec 2, 20247.057.216.946.986.9886,000
Nov 29, 20246.827.046.816.916.9120,400
Nov 27, 20247.057.056.816.886.8826,200
Nov 26, 20247.117.116.857.027.0255,600
Nov 25, 20246.937.206.927.067.0665,600
Nov 22, 20247.107.206.946.946.9428,100
Nov 21, 20246.917.256.917.107.1068,200
Nov 20, 20246.967.106.706.926.9225,300
Nov 19, 20246.727.106.727.007.0032,500
Nov 18, 20246.887.106.406.676.67138,200
Nov 15, 20247.007.056.766.806.8027,600
Nov 14, 20247.137.356.887.097.0975,200
Nov 13, 20246.827.146.767.137.1375,000
Nov 12, 20246.997.056.676.896.8950,500
Nov 11, 20246.677.126.677.047.04115,800
Nov 8, 20246.946.946.466.546.5491,600
Nov 7, 20246.306.946.306.946.9480,100
Nov 6, 20246.596.595.776.026.02103,300
Nov 5, 20245.546.005.445.605.6057,000
Nov 4, 20245.505.615.405.465.4629,600
Nov 1, 20245.475.545.415.445.4416,700
Oct 31, 20245.505.525.445.515.5118,900
Oct 30, 20245.555.585.385.445.4413,000
Oct 29, 20245.295.555.275.505.5018,000
Oct 28, 20245.465.575.125.495.4935,200
Oct 25, 20245.515.595.285.485.4851,600
Oct 24, 20245.255.615.255.505.5034,300
Oct 23, 20245.505.535.395.475.4728,900
Oct 22, 20245.415.595.395.455.4529,900
Oct 21, 20245.615.645.425.425.4218,100
Oct 18, 20245.665.875.455.625.6227,100
Oct 17, 20245.715.805.595.805.8021,500
Oct 16, 20245.485.685.465.655.6520,500
Oct 15, 20245.485.635.415.435.4338,100
Oct 14, 20245.695.835.605.605.6025,900
Oct 11, 20245.685.805.595.595.599,500
Oct 10, 20245.795.845.595.725.728,300
Oct 9, 20245.315.735.195.735.7330,200
Oct 8, 20245.585.655.165.355.35137,500
Oct 7, 20245.535.815.525.565.5651,300
Oct 4, 20245.675.755.555.555.5533,400
Oct 3, 20245.555.685.535.575.5711,900
Oct 2, 20245.705.705.495.545.5411,400
Oct 1, 20245.605.725.425.565.5626,300
Sep 30, 20245.405.675.405.645.6446,300
Sep 27, 20245.325.605.315.405.4047,300
Sep 26, 20245.435.515.205.325.3264,400
Sep 25, 20245.535.635.385.385.389,700
Sep 24, 20245.745.745.455.455.4520,600
Sep 23, 20245.585.585.485.565.569,900
Sep 20, 20245.475.605.425.595.5929,800
Sep 19, 20245.425.555.415.485.4813,700
Sep 18, 20245.345.585.315.315.3140,900
Sep 17, 20245.315.555.215.415.4132,100
Sep 16, 20245.295.575.255.295.2961,700
Sep 13, 20245.315.585.245.305.3034,200
Sep 12, 20245.305.595.305.315.3116,800
Sep 11, 20245.275.505.215.305.3035,600
Sep 10, 20245.365.545.165.325.3243,900
Sep 9, 20245.605.685.355.375.3743,800
Sep 6, 20245.665.755.355.475.4775,200
Sep 5, 20245.685.785.535.545.5415,300
Sep 4, 20245.715.855.715.725.7224,200
Sep 3, 20245.855.875.675.785.7847,700
Aug 30, 20245.845.945.805.905.9039,300
Aug 29, 20245.976.255.785.865.8610,900
Aug 28, 20245.866.015.645.825.8222,100
Aug 27, 20245.815.975.655.865.8621,200
Aug 26, 20245.905.905.655.715.7118,800
Aug 23, 20245.546.245.545.755.7526,500
Aug 22, 20245.655.745.515.605.609,900
Aug 21, 20245.775.815.505.615.6139,300
Aug 20, 20245.705.835.525.625.6214,900
Aug 19, 20245.725.795.635.715.7124,600
Aug 16, 20245.805.885.685.725.7221,300
Aug 15, 20245.735.985.535.825.8234,800
Aug 14, 20245.595.595.385.445.4430,000
Aug 13, 20245.525.725.445.595.5923,800
Aug 12, 20245.445.575.375.575.5783,500
Aug 9, 20245.435.575.355.525.5235,300
Aug 8, 20245.355.605.305.425.4296,300
Aug 7, 20245.505.855.255.405.40230,300
Aug 6, 20246.226.225.846.046.0470,100
Aug 5, 20245.926.355.806.076.0773,100
Aug 2, 20246.296.296.056.136.1341,500
Aug 1, 20246.306.426.066.326.3259,100
Jul 31, 20246.216.306.106.246.2425,100
Jul 30, 20246.216.356.196.206.2021,500
Jul 29, 20246.526.526.276.286.2821,200
Jul 26, 20246.476.686.356.526.5233,300
Jul 25, 20246.396.456.226.366.3617,100
Jul 24, 20246.536.626.236.316.3121,000
Jul 23, 20246.576.616.386.536.5340,200
Jul 22, 20246.156.405.976.406.4054,000
Jul 19, 20246.036.275.856.156.1567,000
Jul 18, 20246.386.386.006.106.1052,500
Jul 17, 20246.416.486.196.286.2883,700
Jul 16, 20246.406.486.296.416.4134,100
Jul 15, 20246.556.556.336.406.4071,900
Jul 12, 20246.306.576.246.576.5732,200
Jul 11, 20246.366.366.126.216.2115,700
Jul 10, 20246.256.486.256.296.2938,600
Jul 9, 20246.276.476.126.166.1611,200
Jul 8, 20246.326.366.016.266.2628,300
Jul 5, 20246.286.336.216.276.2718,700
Jul 3, 20246.316.516.316.326.3228,200
Jul 2, 20246.196.426.116.396.3935,400
Jul 1, 20246.086.286.076.276.2745,700
Jun 28, 20246.056.125.896.076.07145,200
Jun 27, 20246.166.226.076.106.1054,900
Jun 26, 20246.276.276.106.166.1694,600
Jun 25, 20246.386.406.066.196.1976,300
Jun 24, 20246.246.466.206.396.3955,300
Jun 21, 20246.296.306.146.206.2030,300
Jun 20, 20246.266.276.166.276.2742,500
Jun 18, 20246.346.386.216.216.2132,000
Jun 17, 20246.196.356.166.296.2939,900
Jun 14, 20246.206.306.166.216.2149,500
Jun 13, 20246.366.366.066.216.2150,700
Jun 12, 20246.676.676.376.386.3815,700
Jun 11, 20246.596.596.406.526.5210,400
Jun 10, 20246.596.746.466.596.5946,200
Jun 7, 20246.646.716.606.636.6325,700
Jun 6, 20246.846.906.636.636.6330,700
Jun 5, 20246.756.916.536.916.9143,700
Jun 4, 20246.816.826.446.756.7548,100
Jun 3, 20246.766.956.626.866.8654,900
May 31, 20246.926.986.406.766.7654,400
May 30, 20247.177.186.836.966.9639,600
May 29, 20247.067.346.857.177.1783,900
May 28, 20247.127.176.927.037.0352,700
May 24, 20246.517.096.497.087.0891,600
May 23, 20246.856.866.396.486.4852,800
May 22, 20246.906.936.606.876.8754,900
May 21, 20246.697.066.626.956.9555,500
May 20, 20246.796.806.256.686.6893,800
May 17, 20246.736.906.636.756.7524,300
May 16, 20246.756.826.556.706.7082,000
May 15, 20246.866.926.696.786.7849,000
May 14, 20246.706.896.676.766.7632,500
May 13, 20246.726.886.576.686.68118,000
May 10, 20247.047.166.646.726.72106,500
May 9, 20246.777.016.617.017.01135,000
May 8, 20246.957.056.606.756.7557,700
May 7, 20247.237.287.007.017.0176,300
May 6, 20246.957.366.917.197.1956,200
May 3, 20247.127.356.886.986.9893,500
May 2, 20246.877.296.607.107.1034,100
May 1, 20246.817.256.606.876.8778,800
Apr 30, 20247.277.336.846.906.9057,500
Apr 29, 20246.857.446.787.337.33211,600
Apr 26, 20246.776.856.636.846.8470,500
Apr 25, 20246.826.826.586.766.7653,100
Apr 24, 20246.866.946.786.826.8243,700
Apr 23, 20246.716.946.716.906.9058,000
Apr 22, 20246.416.876.416.796.79144,200
Apr 19, 20246.376.726.346.446.4452,100
Apr 18, 20246.316.506.306.366.3647,800
Apr 17, 20246.696.696.316.396.39117,000
Apr 16, 20246.416.706.416.576.5799,800
Apr 15, 20246.486.756.436.526.52166,500
Apr 12, 20246.646.726.276.386.38147,700
Apr 11, 20246.616.726.536.576.5727,300
Apr 10, 20246.676.886.586.636.6373,900
Apr 9, 20246.726.996.426.786.78123,000
Apr 8, 20247.137.426.626.656.6593,800
Apr 5, 20246.867.276.757.237.23136,600
Apr 4, 20247.627.646.546.876.87228,900
Apr 3, 20247.697.937.547.657.65196,400
Apr 2, 20247.507.707.417.707.70109,800

Related Tickers

TG Tredegar Corporation
7.70
0.00%
 
NWPX Northwest Pipe Company
41.74
+1.07%
 
IIIN Insteel Industries, Inc.
26.35
+0.19%
 
MEC Mayville Engineering Company, Inc.
13.75
+2.38%
 
RYI Ryerson Holding Corporation
22.67
-1.26%
 
HIHO Highway Holdings Limited
1.8200
-1.62%
 
ESAB ESAB Corporation
120.90
+3.78%
 
CRS Carpenter Technology Corporation
182.69
+0.83%
 
PRLB Proto Labs, Inc.
35.39
+1.00%
 
ATI ATI Inc.
52.60
+1.10%