Gulf Island Fabrication I... (GIFI)
6.94
0.08 (1.17%)
At close: Jan 15, 2025, 10:35 AM
GIFI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.23 | 7.23 | 6.83 | 6.86 | -0.30 | -4.19% | 57,594 |
| Jan 13, 2025 | 7.26 | 7.30 | 7.14 | 7.16 | -0.06 | -0.83% | 52,500 |
| Jan 10, 2025 | 7.22 | 7.41 | 7.11 | 7.22 | 0.06 | 0.84% | 53,510 |
| Jan 8, 2025 | 7.11 | 7.16 | 6.95 | 7.16 | -0.05 | -0.69% | 34,432 |
| Jan 7, 2025 | 7.21 | 7.22 | 7.05 | 7.21 | 0.02 | 0.28% | 43,700 |
| Jan 6, 2025 | 7.12 | 7.39 | 6.97 | 7.19 | 0.09 | 1.27% | 109,300 |
| Jan 3, 2025 | 7.12 | 7.15 | 6.90 | 7.10 | 0.00 | 0.00% | 64,718 |
| Jan 2, 2025 | 6.80 | 7.10 | 6.75 | 7.10 | 0.29 | 4.26% | 70,115 |
| Dec 31, 2024 | 6.77 | 6.89 | 6.76 | 6.81 | 0.05 | 0.74% | 15,400 |
| Dec 30, 2024 | 6.90 | 6.90 | 6.50 | 6.76 | -0.29 | -4.11% | 64,036 |
| Dec 27, 2024 | 7.10 | 7.14 | 7.00 | 7.05 | -0.04 | -0.56% | 18,124 |
| Dec 26, 2024 | 6.96 | 7.09 | 6.94 | 7.09 | 0.13 | 1.87% | 24,500 |
| Dec 24, 2024 | 6.83 | 6.96 | 6.83 | 6.96 | -0.03 | -0.43% | 4,020 |
| Dec 23, 2024 | 6.92 | 6.99 | 6.87 | 6.99 | 0.13 | 1.90% | 31,743 |
| Dec 20, 2024 | 6.88 | 7.04 | 6.78 | 6.86 | -0.03 | -0.44% | 39,400 |
| Dec 19, 2024 | 6.99 | 7.00 | 6.74 | 6.89 | -0.01 | -0.14% | 28,400 |
| Dec 18, 2024 | 7.30 | 7.31 | 6.85 | 6.90 | -0.31 | -4.30% | 54,525 |
| Dec 17, 2024 | 7.34 | 7.50 | 7.19 | 7.21 | -0.14 | -1.90% | 33,627 |
| Dec 16, 2024 | 7.13 | 7.59 | 7.09 | 7.35 | 0.29 | 4.11% | 80,036 |
| Dec 13, 2024 | 7.21 | 7.21 | 6.95 | 7.06 | -0.04 | -0.56% | 26,600 |
| Dec 12, 2024 | 7.10 | 7.10 | 6.91 | 7.10 | 0.04 | 0.57% | 55,200 |
| Dec 11, 2024 | 6.92 | 7.20 | 6.91 | 7.06 | 0.16 | 2.32% | 48,729 |
| Dec 10, 2024 | 7.11 | 7.11 | 6.90 | 6.90 | -0.06 | -0.86% | 49,615 |
| Dec 9, 2024 | 6.89 | 7.20 | 6.86 | 6.96 | 0.07 | 1.02% | 67,603 |
| Dec 6, 2024 | 6.90 | 6.96 | 6.72 | 6.89 | -0.07 | -1.01% | 27,500 |
| Dec 5, 2024 | 6.93 | 7.10 | 6.85 | 6.96 | -0.04 | -0.57% | 34,804 |
| Dec 4, 2024 | 7.19 | 7.19 | 6.94 | 7.00 | -0.09 | -1.27% | 50,300 |
| Dec 3, 2024 | 7.05 | 7.09 | 6.93 | 7.09 | 0.11 | 1.58% | 69,200 |
| Dec 2, 2024 | 7.05 | 7.21 | 6.94 | 6.98 | 0.07 | 1.01% | 86,000 |
| Nov 29, 2024 | 6.82 | 7.04 | 6.81 | 6.91 | 0.03 | 0.44% | 20,400 |
| Nov 27, 2024 | 7.05 | 7.05 | 6.81 | 6.88 | -0.14 | -1.99% | 26,236 |
| Nov 26, 2024 | 7.11 | 7.11 | 6.85 | 7.02 | -0.04 | -0.57% | 55,600 |
| Nov 25, 2024 | 6.93 | 7.20 | 6.92 | 7.06 | 0.12 | 1.73% | 65,756 |
| Nov 22, 2024 | 7.10 | 7.20 | 6.94 | 6.94 | -0.16 | -2.25% | 28,100 |
| Nov 21, 2024 | 6.91 | 7.25 | 6.91 | 7.10 | 0.18 | 2.60% | 68,200 |
| Nov 20, 2024 | 6.96 | 7.10 | 6.70 | 6.92 | -0.08 | -1.14% | 25,300 |
| Nov 19, 2024 | 6.72 | 7.10 | 6.72 | 7.00 | 0.33 | 4.95% | 32,500 |
| Nov 18, 2024 | 6.88 | 7.10 | 6.40 | 6.67 | -0.13 | -1.91% | 138,200 |
| Nov 15, 2024 | 7.00 | 7.05 | 6.76 | 6.80 | -0.29 | -4.09% | 27,634 |
| Nov 14, 2024 | 7.13 | 7.35 | 6.88 | 7.09 | -0.04 | -0.56% | 75,200 |
| Nov 13, 2024 | 6.82 | 7.14 | 6.76 | 7.13 | 0.24 | 3.48% | 75,018 |
| Nov 12, 2024 | 6.99 | 7.05 | 6.67 | 6.89 | -0.15 | -2.13% | 50,522 |
| Nov 11, 2024 | 6.67 | 7.12 | 6.67 | 7.04 | 0.50 | 7.65% | 115,853 |
| Nov 8, 2024 | 6.94 | 6.94 | 6.46 | 6.54 | -0.40 | -5.76% | 91,600 |
| Nov 7, 2024 | 6.30 | 6.94 | 6.30 | 6.94 | 0.92 | 15.28% | 80,100 |
| Nov 6, 2024 | 6.59 | 6.59 | 5.77 | 6.02 | 0.42 | 7.50% | 103,304 |
| Nov 5, 2024 | 5.54 | 6.00 | 5.44 | 5.60 | 0.14 | 2.56% | 57,029 |
| Nov 4, 2024 | 5.50 | 5.61 | 5.40 | 5.46 | 0.02 | 0.37% | 29,625 |
| Nov 1, 2024 | 5.47 | 5.54 | 5.41 | 5.44 | -0.07 | -1.27% | 16,700 |
| Oct 31, 2024 | 5.50 | 5.52 | 5.44 | 5.51 | 0.07 | 1.29% | 18,901 |