Gulf Island Fabrication I... (GIFI)
NASDAQ: GIFI
· Real-Time Price · USD
6.76
-0.03 (-0.44%)
At close: Aug 29, 2025, 3:59 PM
6.76
0.00%
After-hours: Aug 29, 2025, 04:10 PM EDT
GIFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6.83 | 6.90 | 6.77 | 6.79 | 6.79 | -2.02% | 48,176 |
| 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 |
| 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 |