GIFI Historical Prices
Gulf Island Fabrication Inc · daily open, high, low, close & volume
Trading days
47
Period high
12.00
Period low
11.76
Period change
+1.95%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Jan 16, 2026 | 12.00 | 12.00 | 11.99 | 12.00 | +0.00% | 94,280 |
| Jan 15, 2026 | 12.00 | 12.00 | 11.99 | 12.00 | +0.00% | 195,538 |
| Jan 14, 2026 | 11.99 | 12.00 | 11.99 | 12.00 | +0.17% | 139,593 |
| Jan 13, 2026 | 11.96 | 12.00 | 11.95 | 11.98 | +0.25% | 167,443 |
| Jan 12, 2026 | 11.96 | 11.96 | 11.95 | 11.95 | +0.00% | 90,891 |
| Jan 9, 2026 | 11.96 | 11.96 | 11.94 | 11.95 | +0.08% | 423,124 |
| Jan 8, 2026 | 11.95 | 11.97 | 11.94 | 11.94 | -0.08% | 316,543 |
| Jan 7, 2026 | 11.95 | 11.96 | 11.94 | 11.95 | +0.08% | 492,092 |
| Jan 6, 2026 | 11.97 | 11.97 | 11.94 | 11.94 | -0.08% | 528,229 |
| Jan 5, 2026 | 11.97 | 12.00 | 11.95 | 11.95 | -0.08% | 600,182 |
| Jan 2, 2026 | 11.97 | 11.98 | 11.95 | 11.96 | -0.08% | 1,727,443 |
| Dec 31, 2025 | 11.96 | 11.98 | 11.96 | 11.97 | +0.17% | 50,645 |
| Dec 30, 2025 | 11.94 | 11.97 | 11.94 | 11.95 | +0.08% | 22,106 |
| Dec 29, 2025 | 11.94 | 11.95 | 11.93 | 11.94 | +0.00% | 40,889 |
| Dec 26, 2025 | 11.94 | 11.94 | 11.92 | 11.94 | +0.08% | 62,180 |
| Dec 24, 2025 | 11.93 | 11.94 | 11.93 | 11.93 | +0.00% | 35,895 |
| Dec 23, 2025 | 11.93 | 11.94 | 11.93 | 11.93 | +0.00% | 45,560 |
| Dec 22, 2025 | 11.93 | 11.94 | 11.93 | 11.93 | +0.08% | 50,029 |
| Dec 19, 2025 | 11.94 | 11.94 | 11.92 | 11.92 | -0.08% | 375,739 |
| Dec 18, 2025 | 11.93 | 11.94 | 11.93 | 11.93 | +0.00% | 43,567 |
| Dec 17, 2025 | 11.92 | 11.94 | 11.92 | 11.93 | +0.08% | 56,759 |
| Dec 16, 2025 | 11.92 | 11.94 | 11.92 | 11.92 | +0.00% | 122,291 |
| Dec 15, 2025 | 11.92 | 11.93 | 11.91 | 11.92 | +0.08% | 53,868 |
| Dec 12, 2025 | 11.94 | 12.00 | 11.91 | 11.91 | +0.00% | 140,099 |
| Dec 11, 2025 | 11.90 | 11.96 | 11.90 | 11.91 | +0.00% | 85,022 |
| Dec 10, 2025 | 11.90 | 11.92 | 11.90 | 11.91 | +0.08% | 62,879 |
| Dec 9, 2025 | 11.91 | 11.93 | 11.90 | 11.90 | +0.00% | 50,523 |
| Dec 8, 2025 | 11.90 | 11.94 | 11.90 | 11.90 | +0.00% | 38,472 |
| Dec 5, 2025 | 11.94 | 11.94 | 11.90 | 11.90 | +0.00% | 84,501 |
| Dec 4, 2025 | 11.90 | 11.92 | 11.90 | 11.90 | +0.17% | 244,064 |
| Dec 3, 2025 | 11.87 | 11.88 | 11.87 | 11.88 | +0.08% | 40,247 |
| Dec 2, 2025 | 11.86 | 11.89 | 11.86 | 11.87 | +0.00% | 41,234 |
| Dec 1, 2025 | 11.86 | 11.89 | 11.86 | 11.87 | -0.08% | 43,132 |
| Nov 28, 2025 | 11.86 | 11.88 | 11.86 | 11.88 | +0.17% | 24,267 |
| Nov 26, 2025 | 11.85 | 11.88 | 11.82 | 11.86 | +0.08% | 49,507 |
| Nov 25, 2025 | 11.83 | 11.86 | 11.83 | 11.85 | +0.25% | 65,981 |
| Nov 24, 2025 | 11.78 | 11.86 | 11.77 | 11.82 | +0.34% | 108,729 |
| Nov 21, 2025 | 11.77 | 11.78 | 11.77 | 11.78 | +0.00% | 248,310 |
| Nov 20, 2025 | 11.78 | 11.78 | 11.77 | 11.78 | +0.00% | 104,881 |
| Nov 19, 2025 | 11.76 | 11.78 | 11.76 | 11.78 | +0.17% | 197,646 |
| Nov 18, 2025 | 11.76 | 11.78 | 11.76 | 11.76 | -0.17% | 188,540 |
| Nov 17, 2025 | 11.76 | 11.78 | 11.76 | 11.78 | +0.08% | 172,099 |
| Nov 14, 2025 | 11.76 | 11.78 | 11.76 | 11.77 | +0.00% | 145,992 |
| Nov 13, 2025 | 11.77 | 11.78 | 11.76 | 11.77 | -0.08% | 315,537 |
| Nov 12, 2025 | 11.77 | 11.78 | 11.77 | 11.78 | -0.08% | 441,790 |
| Nov 11, 2025 | 11.77 | 11.79 | 11.77 | 11.79 | +0.17% | 184,771 |
| Nov 10, 2025 | 11.77 | 11.78 | 11.76 | 11.77 | -0.08% | 846,839 |
Daily open, high, low, close and volume for Gulf Island Fabrication Inc (GIFI). Showing 47 trading days. Unadjusted prices.