Gulf Island Fabrication Inc (GIFI) Historical Stock Data
6.69 ↑0.23 (3.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GIFI is up 0.38% a day on average. There have been 19 days where Gulf Island Fabrication Inc closed green and 11 days where GIFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 6.38 | 6.69 | ↑$0.31 (4.86%) | 6.38 | 6.76 | 58.89K |
| 2025-03-31 | 6.42 | 6.46 | ↑$0.04 (0.62%) | 6.33 | 6.50 | 60.31K |
| 2025-03-28 | 6.47 | 6.53 | ↑$0.06 (0.93%) | 6.41 | 6.56 | 32.38K |
| 2025-03-27 | 6.40 | 6.50 | ↑$0.10 (1.56%) | 6.30 | 6.56 | 22.58K |
| 2025-03-26 | 6.52 | 6.44 | ↓$0.08 (-1.23%) | 6.43 | 6.69 | 59.77K |
| 2025-03-25 | 6.37 | 6.54 | ↑$0.17 (2.72%) | 6.37 | 6.63 | 31.28K |
| 2025-03-24 | 6.65 | 6.28 | ↓$0.37 (-5.56%) | 6.26 | 6.74 | 99.26K |
| 2025-03-21 | 6.56 | 6.65 | ↑$0.09 (1.37%) | 6.56 | 6.80 | 27.98K |
| 2025-03-20 | 6.58 | 6.72 | ↑$0.14 (2.13%) | 6.58 | 6.84 | 22.81K |
| 2025-03-19 | 6.57 | 6.68 | ↑$0.11 (1.67%) | 6.46 | 6.78 | 27.32K |
| 2025-03-18 | 6.19 | 6.53 | ↑$0.35 (5.58%) | 6.16 | 6.64 | 59.63K |
| 2025-03-17 | 6.26 | 6.12 | ↓$0.14 (-2.24%) | 6.10 | 6.29 | 133.01K |
| 2025-03-14 | 6.15 | 6.26 | ↑$0.11 (1.79%) | 6.14 | 6.29 | 31.18K |
| 2025-03-13 | 6.11 | 6.16 | ↑$0.05 (0.82%) | 6.03 | 6.19 | 56.83K |
| 2025-03-12 | 6.14 | 6.16 | ↑$0.02 (0.33%) | 6.12 | 6.17 | 75.75K |
| 2025-03-11 | 6.13 | 6.16 | ↑$0.03 (0.49%) | 6.13 | 6.34 | 48.49K |
| 2025-03-10 | 6.18 | 6.16 | ↓$0.02 (-0.32%) | 6.00 | 6.23 | 145.11K |
| 2025-03-07 | 6.17 | 6.25 | ↑$0.08 (1.30%) | 6.09 | 6.50 | 65.82K |
| 2025-03-06 | 6.22 | 6.21 | ↓$0.01 (-0.16%) | 5.93 | 6.26 | 44.67K |
| 2025-03-05 | 6.19 | 6.31 | ↑$0.12 (1.94%) | 5.85 | 6.39 | 76.71K |
| 2025-03-04 | 6.54 | 6.50 | ↓$0.04 (-0.61%) | 6.24 | 6.59 | 72.52K |
| 2025-03-03 | 6.66 | 6.48 | ↓$0.18 (-2.70%) | 6.46 | 6.70 | 47.01K |
| 2025-02-28 | 6.41 | 6.50 | ↑$0.09 (1.40%) | 6.18 | 6.50 | 36.23K |
| 2025-02-27 | 6.59 | 6.47 | ↓$0.12 (-1.82%) | 6.45 | 6.74 | 31.36K |
| 2025-02-26 | 6.59 | 6.64 | ↑$0.05 (0.76%) | 6.58 | 6.72 | 24.89K |
| 2025-02-25 | 6.47 | 6.60 | ↑$0.13 (2.01%) | 6.47 | 6.66 | 25.27K |
| 2025-02-24 | 6.78 | 6.49 | ↓$0.29 (-4.28%) | 6.48 | 6.78 | 63.20K |
| 2025-02-21 | 6.94 | 6.81 | ↓$0.13 (-1.87%) | 6.75 | 6.94 | 40.96K |
| 2025-02-20 | 6.76 | 6.88 | ↑$0.12 (1.78%) | 6.60 | 6.92 | 41.28K |
| 2025-02-19 | 6.91 | 6.79 | ↓$0.12 (-1.74%) | 6.77 | 7.00 | 51.86K |
Create an account or log in to view more rows.
$GIFI Very bullish action
$GIFI Buy now
$GIFI wow you bulls are losers
$GIFI buy and hold and get rewarded
$GIFI volume = money
$GIFI bought more
$GIFI take what we can get
$GIFI now I buy
$GIFI Take it Bears !
$GIFI Dumping started...
Get out while you can...