Gulf Island Fabrication I... (GIFI)
NASDAQ: GIFI
· Real-Time Price · USD
7.63
-0.02 (-0.26%)
At close: Sep 12, 2025, 3:59 PM
7.63
0.00%
After-hours: Sep 12, 2025, 04:10 PM EDT
GIFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 7.41 | 7.70 | 7.41 | 7.65 | 7.65 | 2.55% | 36,968 |
| Sep 10, 2025 | 7.45 | 7.50 | 7.38 | 7.46 | 7.46 | -0.27% | 16,714 |
| Sep 9, 2025 | 7.67 | 7.67 | 7.46 | 7.48 | 7.48 | 0.13% | 34,024 |
| Sep 8, 2025 | 7.40 | 7.78 | 7.33 | 7.47 | 7.47 | 1.91% | 69,412 |
| Sep 5, 2025 | 7.32 | 7.40 | 7.21 | 7.33 | 7.33 | 0.83% | 47,200 |
| Sep 4, 2025 | 7.02 | 7.38 | 7.01 | 7.27 | 7.27 | 4.30% | 71,100 |
| Sep 3, 2025 | 6.98 | 7.04 | 6.81 | 6.97 | 6.97 | 0.29% | 29,300 |
| Sep 2, 2025 | 6.72 | 6.98 | 6.67 | 6.95 | 6.95 | 2.81% | 45,928 |
| Aug 29, 2025 | 6.82 | 6.88 | 6.76 | 6.76 | 6.76 | -0.44% | 17,300 |
| Aug 28, 2025 | 6.83 | 6.90 | 6.77 | 6.79 | 6.79 | -2.02% | 48,200 |
| Aug 27, 2025 | 6.66 | 6.99 | 6.66 | 6.93 | 6.93 | 4.21% | 27,417 |
| Aug 26, 2025 | 6.66 | 6.76 | 6.57 | 6.65 | 6.65 | -0.60% | 101,700 |
| Aug 25, 2025 | 6.75 | 6.79 | 6.63 | 6.69 | 6.69 | -1.47% | 19,941 |
| Aug 22, 2025 | 6.80 | 6.88 | 6.70 | 6.79 | 6.79 | 0.59% | 19,700 |
| Aug 21, 2025 | 6.75 | 6.85 | 6.74 | 6.75 | 6.75 | -0.15% | 24,500 |
| Aug 20, 2025 | 6.72 | 6.83 | 6.72 | 6.76 | 6.76 | -0.44% | 25,009 |
| Aug 19, 2025 | 6.83 | 6.91 | 6.75 | 6.79 | 6.79 | -0.59% | 36,400 |
| Aug 18, 2025 | 6.75 | 6.93 | 6.75 | 6.83 | 6.83 | 0.29% | 29,700 |
| Aug 15, 2025 | 6.80 | 6.83 | 6.75 | 6.81 | 6.81 | -0.73% | 11,100 |
| Aug 14, 2025 | 6.76 | 6.87 | 6.76 | 6.86 | 6.86 | -0.29% | 14,000 |