Gulf Island Fabrication I... (GIFI)
NASDAQ: GIFI
· Real-Time Price · USD
6.80
-0.06 (-0.87%)
At close: Aug 15, 2025, 3:59 PM
6.81
0.15%
After-hours: Aug 15, 2025, 04:10 PM EDT
GIFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.76 | 6.87 | 6.76 | 6.86 | 6.86 | -0.29% | 14,090 |
| Aug 13, 2025 | 6.80 | 6.91 | 6.76 | 6.88 | 6.88 | 1.18% | 25,027 |
| Aug 12, 2025 | 6.75 | 6.87 | 6.75 | 6.80 | 6.80 | 0.15% | 31,246 |
| Aug 11, 2025 | 6.81 | 6.85 | 6.71 | 6.79 | 6.79 | -0.44% | 50,000 |
| Aug 8, 2025 | 6.80 | 6.95 | 6.78 | 6.82 | 6.82 | 0.00% | 32,100 |
| Aug 7, 2025 | 6.51 | 7.08 | 6.50 | 6.82 | 6.82 | 0.89% | 52,426 |
| Aug 6, 2025 | 6.85 | 6.89 | 6.75 | 6.76 | 6.76 | -0.88% | 20,000 |
| Aug 5, 2025 | 6.84 | 6.85 | 6.75 | 6.82 | 6.82 | -0.44% | 18,431 |
| Aug 4, 2025 | 6.77 | 6.85 | 6.70 | 6.85 | 6.85 | -0.29% | 10,133 |
| Aug 1, 2025 | 6.70 | 6.88 | 6.64 | 6.87 | 6.87 | 2.23% | 24,626 |
| Jul 31, 2025 | 6.85 | 6.85 | 6.68 | 6.72 | 6.72 | -1.90% | 9,507 |
| Jul 30, 2025 | 6.91 | 6.96 | 6.76 | 6.85 | 6.85 | -1.44% | 6,441 |
| Jul 29, 2025 | 6.68 | 6.95 | 6.68 | 6.95 | 6.95 | 3.42% | 15,812 |
| Jul 28, 2025 | 6.80 | 6.82 | 6.71 | 6.72 | 6.72 | -1.18% | 28,500 |
| Jul 25, 2025 | 6.98 | 6.98 | 6.75 | 6.80 | 6.80 | -1.59% | 22,500 |
| Jul 24, 2025 | 7.12 | 7.15 | 6.83 | 6.91 | 6.91 | -3.36% | 23,010 |
| Jul 23, 2025 | 7.12 | 7.25 | 7.12 | 7.15 | 7.15 | 0.70% | 24,400 |
| Jul 22, 2025 | 7.00 | 7.19 | 7.00 | 7.10 | 7.10 | -0.28% | 30,500 |
| Jul 21, 2025 | 7.01 | 7.19 | 7.00 | 7.12 | 7.12 | 2.15% | 25,000 |
| Jul 18, 2025 | 7.06 | 7.09 | 6.95 | 6.97 | 6.97 | -1.27% | 10,424 |