Gulf Island Fabrication I... (GIFI)
NASDAQ: GIFI
· Real-Time Price · USD
7.46
-0.19 (-2.48%)
At close: Oct 03, 2025, 3:59 PM
7.41
-0.67%
After-hours: Oct 03, 2025, 04:45 PM EDT
GIFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.65 | 7.67 | 7.46 | 7.46 | 7.46 | -2.48% | 49,572 |
| Oct 2, 2025 | 7.75 | 7.88 | 7.60 | 7.65 | 7.65 | 4.08% | 104,164 |
| Oct 1, 2025 | 7.04 | 7.40 | 7.04 | 7.35 | 7.35 | 4.70% | 87,500 |
| Sep 30, 2025 | 7.02 | 7.24 | 7.02 | 7.02 | 7.02 | -1.27% | 13,103 |
| Sep 29, 2025 | 7.26 | 7.40 | 7.09 | 7.11 | 7.11 | -3.27% | 11,320 |
| Sep 26, 2025 | 7.02 | 7.43 | 7.02 | 7.35 | 7.35 | 4.70% | 67,800 |
| Sep 25, 2025 | 6.85 | 7.06 | 6.85 | 7.02 | 7.02 | 2.48% | 11,000 |
| Sep 24, 2025 | 7.15 | 7.15 | 6.85 | 6.85 | 6.85 | -3.25% | 16,400 |
| Sep 23, 2025 | 7.04 | 7.21 | 6.99 | 7.08 | 7.08 | 0.00% | 31,100 |
| Sep 22, 2025 | 6.86 | 7.20 | 6.86 | 7.08 | 7.08 | 2.46% | 24,500 |
| Sep 19, 2025 | 7.02 | 7.08 | 6.91 | 6.91 | 6.91 | -2.54% | 43,500 |
| Sep 18, 2025 | 7.00 | 7.21 | 6.99 | 7.09 | 7.09 | 1.00% | 31,410 |
| Sep 17, 2025 | 7.34 | 7.35 | 6.94 | 7.02 | 7.02 | -5.39% | 37,448 |
| Sep 16, 2025 | 7.40 | 7.56 | 7.32 | 7.42 | 7.42 | -0.27% | 82,317 |
| Sep 15, 2025 | 7.59 | 7.59 | 7.40 | 7.44 | 7.44 | -2.49% | 44,400 |
| Sep 12, 2025 | 7.65 | 7.69 | 7.50 | 7.63 | 7.63 | -0.26% | 28,326 |
| Sep 11, 2025 | 7.41 | 7.70 | 7.41 | 7.65 | 7.65 | 2.55% | 37,000 |
| 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 |
Page 1 of 136