Gulf Island Fabrication Inc (GIFI) Historical Stock Data
6.94 ↓0.16 (-2.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GIFI is up 0.24% a day on average. There have been 13 days where Gulf Island Fabrication Inc closed green and 17 days where GIFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.10 | 6.94 | ↓$0.16 (-2.25%) | 6.94 | 7.20 | 28.05K |
| 2024-11-21 | 6.91 | 7.10 | ↑$0.19 (2.75%) | 6.91 | 7.25 | 68.20K |
| 2024-11-20 | 6.96 | 6.92 | ↓$0.04 (-0.57%) | 6.70 | 7.10 | 25.28K |
| 2024-11-19 | 6.72 | 7.00 | ↑$0.28 (4.17%) | 6.72 | 7.10 | 32.47K |
| 2024-11-18 | 6.88 | 6.67 | ↓$0.21 (-3.05%) | 6.40 | 7.10 | 138.15K |
| 2024-11-15 | 7.00 | 6.80 | ↓$0.20 (-2.86%) | 6.76 | 7.05 | 27.63K |
| 2024-11-14 | 7.13 | 7.09 | ↓$0.04 (-0.56%) | 6.88 | 7.35 | 75.15K |
| 2024-11-13 | 6.82 | 7.13 | ↑$0.31 (4.55%) | 6.76 | 7.14 | 75.02K |
| 2024-11-12 | 6.99 | 6.89 | ↓$0.10 (-1.43%) | 6.67 | 7.05 | 50.52K |
| 2024-11-11 | 6.67 | 7.04 | ↑$0.37 (5.55%) | 6.67 | 7.12 | 115.85K |
| 2024-11-08 | 6.94 | 6.54 | ↓$0.40 (-5.76%) | 6.46 | 6.94 | 91.60K |
| 2024-11-07 | 6.30 | 6.94 | ↑$0.64 (10.16%) | 6.30 | 6.94 | 80.09K |
| 2024-11-06 | 6.59 | 6.02 | ↓$0.57 (-8.65%) | 5.77 | 6.59 | 103.30K |
| 2024-11-05 | 5.54 | 5.60 | ↑$0.06 (1.17%) | 5.44 | 6.00 | 57.03K |
| 2024-11-04 | 5.50 | 5.46 | ↓$0.04 (-0.73%) | 5.40 | 5.61 | 29.63K |
| 2024-11-01 | 5.47 | 5.44 | ↓$0.03 (-0.55%) | 5.41 | 5.54 | 16.67K |
| 2024-10-31 | 5.50 | 5.51 | ↑$0.01 (0.18%) | 5.44 | 5.52 | 18.90K |
| 2024-10-30 | 5.55 | 5.44 | ↓$0.11 (-1.98%) | 5.38 | 5.58 | 12.99K |
| 2024-10-29 | 5.29 | 5.50 | ↑$0.21 (3.97%) | 5.27 | 5.55 | 18.01K |
| 2024-10-28 | 5.46 | 5.49 | ↑$0.03 (0.55%) | 5.12 | 5.57 | 35.19K |
| 2024-10-25 | 5.51 | 5.48 | ↓$0.03 (-0.54%) | 5.28 | 5.59 | 51.55K |
| 2024-10-24 | 5.25 | 5.50 | ↑$0.25 (4.76%) | 5.25 | 5.61 | 34.27K |
| 2024-10-23 | 5.50 | 5.47 | ↓$0.03 (-0.55%) | 5.39 | 5.53 | 28.86K |
| 2024-10-22 | 5.41 | 5.45 | ↑$0.04 (0.74%) | 5.39 | 5.59 | 29.91K |
| 2024-10-21 | 5.61 | 5.42 | ↓$0.19 (-3.39%) | 5.42 | 5.64 | 18.10K |
| 2024-10-18 | 5.66 | 5.62 | ↓$0.04 (-0.71%) | 5.45 | 5.87 | 27.11K |
| 2024-10-17 | 5.71 | 5.80 | ↑$0.09 (1.58%) | 5.59 | 5.80 | 21.51K |
| 2024-10-16 | 5.48 | 5.65 | ↑$0.17 (3.10%) | 5.46 | 5.68 | 20.45K |
| 2024-10-15 | 5.48 | 5.43 | ↓$0.05 (-0.91%) | 5.41 | 5.63 | 38.15K |
| 2024-10-14 | 5.69 | 5.60 | ↓$0.09 (-1.58%) | 5.60 | 5.83 | 25.92K |
Create an account or log in to view more rows.
$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
$GIFI bull trap confirmed