Gulf Island Fabrication Inc (GIFI) Historical Stock Data
7.23 ↑0.02 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GIFI is down -0.27% a day on average. There have been 14 days where Gulf Island Fabrication Inc closed green and 16 days where GIFI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-01-22 | 7.28 | 7.23 | ↓$0.05 (-0.69%) | 7.06 | 7.28 | 63.49K |
2025-01-21 | 7.13 | 7.21 | ↑$0.08 (1.12%) | 7.01 | 7.33 | 104.40K |
2025-01-17 | 7.15 | 7.03 | ↓$0.12 (-1.68%) | 6.92 | 7.28 | 128.73K |
2025-01-16 | 7.08 | 7.05 | ↓$0.03 (-0.42%) | 6.78 | 7.10 | 56.63K |
2025-01-15 | 7.03 | 7.01 | ↓$0.02 (-0.28%) | 6.87 | 7.08 | 32.04K |
2025-01-14 | 7.23 | 6.86 | ↓$0.37 (-5.12%) | 6.83 | 7.23 | 57.59K |
2025-01-13 | 7.26 | 7.16 | ↓$0.10 (-1.38%) | 7.14 | 7.30 | 52.48K |
2025-01-10 | 7.22 | 7.22 | ↑$0.00 (0.00%) | 7.11 | 7.41 | 53.51K |
2025-01-08 | 7.11 | 7.16 | ↑$0.05 (0.70%) | 6.95 | 7.16 | 34.43K |
2025-01-07 | 7.21 | 7.21 | ↑$0.00 (0.00%) | 7.05 | 7.22 | 43.66K |
2025-01-06 | 7.12 | 7.19 | ↑$0.07 (0.98%) | 6.97 | 7.39 | 109.27K |
2025-01-03 | 7.12 | 7.10 | ↓$0.02 (-0.28%) | 6.90 | 7.15 | 64.72K |
2025-01-02 | 6.80 | 7.10 | ↑$0.30 (4.41%) | 6.75 | 7.10 | 70.12K |
2024-12-31 | 6.77 | 6.81 | ↑$0.04 (0.59%) | 6.76 | 6.89 | 15.40K |
2024-12-30 | 6.90 | 6.76 | ↓$0.14 (-2.03%) | 6.50 | 6.90 | 64.04K |
2024-12-27 | 7.10 | 7.05 | ↓$0.05 (-0.70%) | 7.00 | 7.14 | 18.12K |
2024-12-26 | 6.96 | 7.09 | ↑$0.13 (1.87%) | 6.94 | 7.09 | 24.47K |
2024-12-24 | 6.83 | 6.96 | ↑$0.13 (1.89%) | 6.83 | 6.96 | 4.02K |
2024-12-23 | 6.92 | 6.99 | ↑$0.07 (1.01%) | 6.87 | 6.99 | 31.74K |
2024-12-20 | 6.88 | 6.86 | ↓$0.02 (-0.29%) | 6.78 | 7.04 | 39.40K |
2024-12-19 | 6.99 | 6.89 | ↓$0.10 (-1.43%) | 6.74 | 7.00 | 28.38K |
2024-12-18 | 7.30 | 6.90 | ↓$0.40 (-5.48%) | 6.85 | 7.31 | 54.53K |
2024-12-17 | 7.34 | 7.21 | ↓$0.13 (-1.77%) | 7.19 | 7.50 | 33.63K |
2024-12-16 | 7.13 | 7.35 | ↑$0.22 (3.09%) | 7.09 | 7.59 | 80.04K |
2024-12-13 | 7.21 | 7.06 | ↓$0.15 (-2.08%) | 6.95 | 7.21 | 26.59K |
2024-12-12 | 7.10 | 7.10 | ↑$0.00 (0.07%) | 6.91 | 7.10 | 55.18K |
2024-12-11 | 6.92 | 7.06 | ↑$0.14 (2.02%) | 6.91 | 7.20 | 48.73K |
2024-12-10 | 7.11 | 6.90 | ↓$0.21 (-2.95%) | 6.90 | 7.11 | 49.62K |
2024-12-09 | 6.89 | 6.96 | ↑$0.07 (1.02%) | 6.86 | 7.20 | 67.60K |
2024-12-06 | 6.90 | 6.89 | ↓$0.01 (-0.14%) | 6.72 | 6.96 | 27.50K |
Create an account or log in to view more rows.
$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...
$GIFI oversold
$GIFI When they tell me diversifying is for idiots