NasdaqGS - Delayed Quote USD

Gulf Island Fabrication, Inc. (GIFI)

6.82 -0.08 (-1.16%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 6.86 6.94 6.78 6.82 6.82 43,700
Apr 23, 2024 6.71 6.94 6.71 6.90 6.90 58,000
Apr 22, 2024 6.41 6.87 6.41 6.79 6.79 144,200
Apr 19, 2024 6.37 6.72 6.34 6.44 6.44 52,100
Apr 18, 2024 6.31 6.50 6.30 6.36 6.36 47,800
Apr 17, 2024 6.69 6.69 6.31 6.39 6.39 117,000
Apr 16, 2024 6.41 6.70 6.41 6.57 6.57 99,800
Apr 15, 2024 6.48 6.75 6.43 6.52 6.52 166,500
Apr 12, 2024 6.64 6.72 6.27 6.38 6.38 147,700
Apr 11, 2024 6.61 6.72 6.53 6.57 6.57 27,300
Apr 10, 2024 6.67 6.88 6.58 6.63 6.63 73,900
Apr 9, 2024 6.72 6.99 6.42 6.78 6.78 123,000
Apr 8, 2024 7.13 7.42 6.62 6.65 6.65 93,800
Apr 5, 2024 6.86 7.27 6.75 7.23 7.23 136,600
Apr 4, 2024 7.62 7.64 6.54 6.87 6.87 228,900
Apr 3, 2024 7.69 7.93 7.54 7.65 7.65 196,400
Apr 2, 2024 7.50 7.70 7.41 7.70 7.70 109,800
Apr 1, 2024 7.32 7.55 7.22 7.50 7.50 105,400
Mar 28, 2024 7.52 7.52 7.22 7.35 7.35 69,000
Mar 27, 2024 7.54 7.65 7.12 7.45 7.45 168,200
Mar 26, 2024 7.48 7.80 7.43 7.72 7.72 204,900
Mar 25, 2024 6.96 7.70 6.95 7.50 7.50 810,100
Mar 22, 2024 6.96 7.09 6.90 7.00 7.00 252,500
Mar 21, 2024 7.03 7.12 6.91 6.93 6.93 132,800
Mar 20, 2024 7.00 7.17 6.96 7.02 7.02 90,400
Mar 19, 2024 7.06 7.15 6.90 7.00 7.00 67,700
Mar 18, 2024 6.72 7.25 6.65 7.15 7.15 213,800
Mar 15, 2024 6.87 6.88 6.60 6.83 6.83 107,700
Mar 14, 2024 6.92 6.98 6.60 6.70 6.70 34,700
Mar 13, 2024 6.90 7.08 6.65 6.87 6.87 99,800
Mar 12, 2024 6.94 6.95 6.59 6.83 6.83 104,300
Mar 11, 2024 6.73 7.37 6.69 6.94 6.94 277,300
Mar 8, 2024 5.52 6.75 5.52 6.56 6.56 537,700
Mar 7, 2024 5.13 5.18 5.08 5.18 5.18 49,200
Mar 6, 2024 5.16 5.23 5.10 5.13 5.13 21,100
Mar 5, 2024 5.01 5.25 5.01 5.13 5.13 34,500
Mar 4, 2024 5.14 5.26 5.01 5.23 5.23 37,800
Mar 1, 2024 4.90 5.32 4.82 5.05 5.05 40,800
Feb 29, 2024 5.02 5.05 4.90 4.95 4.95 14,900
Feb 28, 2024 4.80 5.15 4.68 4.89 4.89 42,800
Feb 27, 2024 4.60 4.88 4.60 4.69 4.69 17,000
Feb 26, 2024 4.37 4.63 4.37 4.52 4.52 9,900
Feb 23, 2024 4.31 4.55 4.31 4.41 4.41 16,200
Feb 22, 2024 4.42 4.51 4.18 4.29 4.29 30,500
Feb 21, 2024 4.49 4.58 4.45 4.49 4.49 30,200
Feb 20, 2024 4.46 4.58 4.43 4.45 4.45 28,300
Feb 16, 2024 4.61 4.64 4.53 4.55 4.55 5,400
Feb 15, 2024 4.71 4.76 4.53 4.63 4.63 7,500
Feb 14, 2024 4.88 4.88 4.58 4.60 4.60 13,200
Feb 13, 2024 4.68 4.76 4.55 4.55 4.55 32,200
Feb 12, 2024 4.63 4.90 4.63 4.66 4.66 15,100
Feb 9, 2024 4.52 4.69 4.52 4.69 4.69 6,600
Feb 8, 2024 4.52 4.60 4.50 4.50 4.50 18,300
Feb 7, 2024 4.65 4.68 4.51 4.51 4.51 10,000
Feb 6, 2024 4.66 4.75 4.51 4.69 4.69 27,000
Feb 5, 2024 4.54 4.61 4.50 4.60 4.60 19,600
Feb 2, 2024 4.53 4.61 4.50 4.57 4.57 30,400
Feb 1, 2024 4.52 4.58 4.49 4.58 4.58 14,600
Jan 31, 2024 4.63 4.89 4.47 4.50 4.50 22,600
Jan 30, 2024 4.58 4.61 4.47 4.58 4.58 12,300
Jan 29, 2024 4.68 4.94 4.58 4.62 4.62 14,800
Jan 26, 2024 4.69 4.69 4.55 4.67 4.67 15,000
Jan 25, 2024 4.50 4.69 4.48 4.69 4.69 10,700
Jan 24, 2024 4.60 4.72 4.50 4.51 4.51 19,800
Jan 23, 2024 4.40 4.71 4.40 4.57 4.57 69,400
Jan 22, 2024 4.41 4.50 4.41 4.44 4.44 12,600
Jan 19, 2024 4.44 4.48 4.27 4.41 4.41 11,700
Jan 18, 2024 4.40 4.48 4.40 4.40 4.40 16,300
Jan 17, 2024 4.57 4.74 4.36 4.40 4.40 41,100
Jan 16, 2024 4.80 4.80 4.54 4.59 4.59 9,100
Jan 12, 2024 4.63 4.79 4.50 4.78 4.78 35,700
Jan 11, 2024 4.66 4.66 4.50 4.50 4.50 23,900
Jan 10, 2024 4.72 4.72 4.58 4.59 4.59 12,200
Jan 9, 2024 4.65 4.71 4.61 4.66 4.66 13,100
Jan 8, 2024 4.59 4.76 4.50 4.70 4.70 26,400
Jan 5, 2024 4.56 4.74 4.56 4.65 4.65 34,300
Jan 4, 2024 4.50 4.67 4.36 4.60 4.60 64,400
Jan 3, 2024 4.36 4.48 4.25 4.40 4.40 26,000
Jan 2, 2024 4.31 4.37 4.26 4.36 4.36 18,400
Dec 29, 2023 4.34 4.49 4.26 4.33 4.33 39,800
Dec 28, 2023 4.50 4.54 4.33 4.34 4.34 40,900
Dec 27, 2023 4.29 4.50 4.29 4.50 4.50 43,200
Dec 26, 2023 4.27 4.29 4.20 4.29 4.29 22,100
Dec 22, 2023 4.24 4.28 4.24 4.24 4.24 7,300
Dec 21, 2023 4.23 4.24 4.20 4.24 4.24 5,700
Dec 20, 2023 4.24 4.28 4.20 4.23 4.23 23,000
Dec 19, 2023 4.16 4.27 4.16 4.21 4.21 12,700
Dec 18, 2023 4.18 4.22 4.13 4.15 4.15 9,600
Dec 15, 2023 4.22 4.25 4.10 4.11 4.11 23,100
Dec 14, 2023 4.23 4.28 4.21 4.21 4.21 7,900
Dec 13, 2023 4.20 4.25 4.17 4.18 4.18 13,600
Dec 12, 2023 4.31 4.31 4.17 4.20 4.20 12,900
Dec 11, 2023 4.24 4.28 4.18 4.26 4.26 24,300
Dec 8, 2023 4.20 4.24 4.12 4.24 4.24 14,700
Dec 7, 2023 4.22 4.29 4.15 4.16 4.16 15,900
Dec 6, 2023 4.07 4.34 4.07 4.15 4.15 38,800
Dec 5, 2023 4.15 4.31 4.07 4.07 4.07 34,700
Dec 4, 2023 4.50 4.50 4.11 4.15 4.15 44,100
Dec 1, 2023 4.20 4.34 4.20 4.33 4.33 35,000
Nov 30, 2023 4.17 4.22 4.15 4.22 4.22 5,800
Nov 29, 2023 4.13 4.20 4.10 4.16 4.16 16,500
Nov 28, 2023 4.14 4.18 4.10 4.10 4.10 17,700
Nov 27, 2023 4.22 4.22 4.10 4.11 4.11 17,100
Nov 24, 2023 4.12 4.22 4.12 4.21 4.21 6,900
Nov 22, 2023 4.22 4.22 4.10 4.12 4.12 9,600
Nov 21, 2023 4.11 4.22 4.11 4.16 4.16 12,100
Nov 20, 2023 4.20 4.29 4.10 4.15 4.15 43,800
Nov 17, 2023 4.10 4.23 4.10 4.19 4.19 16,800
Nov 16, 2023 4.09 4.17 4.00 4.16 4.16 33,900
Nov 15, 2023 4.02 4.17 3.96 4.08 4.08 25,000
Nov 14, 2023 3.93 4.04 3.92 3.98 3.98 47,800
Nov 13, 2023 4.04 4.04 3.81 3.93 3.93 38,800
Nov 10, 2023 3.88 4.04 3.84 4.04 4.04 46,400
Nov 9, 2023 3.95 4.00 3.84 3.84 3.84 48,300
Nov 8, 2023 4.10 4.25 3.87 3.88 3.88 135,800
Nov 7, 2023 4.13 4.18 3.98 4.15 4.15 71,200
Nov 6, 2023 3.96 4.13 3.96 4.10 4.10 42,300
Nov 3, 2023 4.01 4.05 3.94 3.98 3.98 24,200
Nov 2, 2023 3.97 4.08 3.88 4.08 4.08 32,600
Nov 1, 2023 3.95 4.01 3.90 3.98 3.98 78,900
Oct 31, 2023 4.04 4.05 3.90 3.94 3.94 10,900
Oct 30, 2023 3.96 4.05 3.89 4.01 4.01 32,200
Oct 27, 2023 3.94 3.97 3.85 3.93 3.93 51,000
Oct 26, 2023 4.06 4.06 3.92 3.96 3.96 13,200
Oct 25, 2023 3.96 4.10 3.85 4.04 4.04 46,600
Oct 24, 2023 3.88 3.98 3.86 3.90 3.90 24,800
Oct 23, 2023 3.87 3.94 3.80 3.88 3.88 67,500
Oct 20, 2023 4.07 4.07 3.87 3.92 3.92 36,700
Oct 19, 2023 4.09 4.18 4.06 4.07 4.07 31,200
Oct 18, 2023 4.10 4.18 4.07 4.15 4.15 31,800
Oct 17, 2023 4.06 4.13 4.02 4.10 4.10 39,900
Oct 16, 2023 3.93 4.19 3.93 4.13 4.13 88,000
Oct 13, 2023 3.81 3.93 3.81 3.90 3.90 66,500
Oct 12, 2023 3.85 3.85 3.76 3.81 3.81 121,100
Oct 11, 2023 3.86 3.89 3.74 3.82 3.82 46,100
Oct 10, 2023 3.76 3.90 3.76 3.88 3.88 83,100
Oct 9, 2023 3.64 3.85 3.64 3.76 3.76 81,500
Oct 6, 2023 3.80 3.86 3.50 3.71 3.71 275,500
Oct 5, 2023 3.50 3.89 3.50 3.75 3.75 395,600
Oct 4, 2023 3.26 3.29 3.15 3.27 3.27 141,600
Oct 3, 2023 3.28 3.28 3.14 3.23 3.23 129,000
Oct 2, 2023 3.31 3.31 3.20 3.25 3.25 39,500
Sep 29, 2023 3.26 3.28 3.20 3.27 3.27 28,500
Sep 28, 2023 3.31 3.37 3.23 3.25 3.25 26,400
Sep 27, 2023 3.25 3.27 3.23 3.24 3.24 21,700
Sep 26, 2023 3.21 3.31 3.20 3.25 3.25 32,900
Sep 25, 2023 3.25 3.27 3.22 3.25 3.25 27,700
Sep 22, 2023 3.26 3.28 3.22 3.23 3.23 15,000
Sep 21, 2023 3.27 3.29 3.18 3.25 3.25 26,200
Sep 20, 2023 3.28 3.29 3.23 3.25 3.25 30,500
Sep 19, 2023 3.30 3.35 3.23 3.27 3.27 42,400
Sep 18, 2023 3.23 3.32 3.23 3.32 3.32 24,300
Sep 15, 2023 3.27 3.29 3.20 3.23 3.23 40,000
Sep 14, 2023 3.25 3.38 3.13 3.26 3.26 106,400
Sep 13, 2023 3.35 3.35 3.22 3.26 3.26 45,600
Sep 12, 2023 3.31 3.32 3.22 3.23 3.23 24,900
Sep 11, 2023 3.25 3.30 3.23 3.28 3.28 18,600
Sep 8, 2023 3.25 3.31 3.25 3.28 3.28 3,900
Sep 7, 2023 3.23 3.27 3.23 3.27 3.27 15,100
Sep 6, 2023 3.34 3.34 3.25 3.25 3.25 19,800
Sep 5, 2023 3.29 3.34 3.25 3.33 3.33 14,700
Sep 1, 2023 3.28 3.36 3.26 3.29 3.29 15,500
Aug 31, 2023 3.22 3.38 3.20 3.26 3.26 97,300
Aug 30, 2023 3.23 3.34 3.23 3.25 3.25 73,400
Aug 29, 2023 3.34 3.34 3.25 3.25 3.25 6,100
Aug 28, 2023 3.30 3.37 3.29 3.31 3.31 19,600
Aug 25, 2023 3.28 3.36 3.25 3.30 3.30 10,600
Aug 24, 2023 3.34 3.36 3.28 3.34 3.34 14,400
Aug 23, 2023 3.28 3.38 3.28 3.32 3.32 12,100
Aug 22, 2023 3.22 3.35 3.22 3.34 3.34 58,000
Aug 21, 2023 3.24 3.36 3.18 3.26 3.26 59,800
Aug 18, 2023 3.28 3.34 3.23 3.26 3.26 31,300
Aug 17, 2023 3.38 3.38 3.23 3.23 3.23 73,500
Aug 16, 2023 3.43 3.50 3.32 3.39 3.39 34,100
Aug 15, 2023 3.52 3.56 3.42 3.49 3.49 31,700
Aug 14, 2023 3.61 3.68 3.50 3.52 3.52 52,900
Aug 11, 2023 3.70 3.71 3.55 3.61 3.61 51,100
Aug 10, 2023 3.64 3.72 3.62 3.69 3.69 114,700
Aug 9, 2023 3.50 3.60 3.45 3.55 3.55 69,800
Aug 8, 2023 3.51 3.53 3.48 3.50 3.50 13,200
Aug 7, 2023 3.57 3.57 3.46 3.51 3.51 18,200
Aug 4, 2023 3.50 3.57 3.46 3.57 3.57 26,000
Aug 3, 2023 3.58 3.58 3.48 3.50 3.50 33,600
Aug 2, 2023 3.44 3.57 3.32 3.49 3.49 28,900
Aug 1, 2023 3.41 3.45 3.36 3.43 3.43 20,900
Jul 31, 2023 3.49 3.49 3.37 3.39 3.39 12,900
Jul 28, 2023 3.27 3.43 3.25 3.43 3.43 35,000
Jul 27, 2023 3.35 3.35 3.25 3.29 3.29 13,100
Jul 26, 2023 3.30 3.32 3.26 3.32 3.32 41,500
Jul 25, 2023 3.36 3.36 3.26 3.26 3.26 12,300
Jul 24, 2023 3.31 3.32 3.26 3.31 3.31 18,600
Jul 21, 2023 3.26 3.31 3.25 3.26 3.26 24,600
Jul 20, 2023 3.35 3.35 3.24 3.29 3.29 23,900
Jul 19, 2023 3.33 3.35 3.22 3.27 3.27 24,400
Jul 18, 2023 3.20 3.39 3.20 3.30 3.30 31,200
Jul 17, 2023 3.33 3.33 3.22 3.22 3.22 15,300
Jul 14, 2023 3.34 3.35 3.24 3.27 3.27 9,500
Jul 13, 2023 3.29 3.39 3.29 3.38 3.38 17,500
Jul 12, 2023 3.37 3.39 3.21 3.32 3.32 130,400
Jul 11, 2023 3.33 3.42 3.27 3.39 3.39 11,100
Jul 10, 2023 3.42 3.42 3.30 3.30 3.30 13,000
Jul 7, 2023 3.29 3.43 3.27 3.38 3.38 16,400
Jul 6, 2023 3.32 3.32 3.21 3.25 3.25 24,800
Jul 5, 2023 3.44 3.45 3.28 3.28 3.28 18,400
Jul 3, 2023 3.30 3.40 3.27 3.36 3.36 12,000
Jun 30, 2023 3.18 3.27 3.18 3.25 3.25 27,500
Jun 29, 2023 3.09 3.31 3.07 3.27 3.27 103,300
Jun 28, 2023 2.96 3.07 2.95 3.04 3.04 32,000
Jun 27, 2023 3.16 3.24 2.95 2.99 2.99 119,600
Jun 26, 2023 3.22 3.24 3.18 3.19 3.19 24,500
Jun 23, 2023 3.28 3.29 3.21 3.24 3.24 14,200
Jun 22, 2023 3.22 3.24 3.21 3.21 3.21 16,800
Jun 21, 2023 3.25 3.27 3.20 3.25 3.25 29,200
Jun 20, 2023 3.27 3.27 3.21 3.21 3.21 28,700
Jun 16, 2023 3.21 3.24 3.20 3.24 3.24 42,900
Jun 15, 2023 3.27 3.27 3.21 3.25 3.25 20,400
Jun 14, 2023 3.23 3.25 3.18 3.21 3.21 15,200
Jun 13, 2023 3.25 3.25 3.22 3.23 3.23 20,600
Jun 12, 2023 3.28 3.28 3.17 3.24 3.24 26,800
Jun 9, 2023 3.28 3.28 3.24 3.24 3.24 16,700
Jun 8, 2023 3.23 3.29 3.18 3.25 3.25 16,900
Jun 7, 2023 3.25 3.26 3.21 3.22 3.22 15,300
Jun 6, 2023 3.28 3.30 3.18 3.25 3.25 44,200
Jun 5, 2023 3.29 3.40 3.18 3.24 3.24 97,300
Jun 2, 2023 3.25 3.28 3.22 3.24 3.24 36,000
Jun 1, 2023 3.26 3.26 3.19 3.22 3.22 41,600
May 31, 2023 3.27 3.27 3.18 3.24 3.24 14,000
May 30, 2023 3.21 3.29 3.20 3.22 3.22 58,200
May 26, 2023 3.28 3.28 3.20 3.21 3.21 34,700
May 25, 2023 3.28 3.29 3.22 3.25 3.25 29,000
May 24, 2023 3.26 3.42 3.24 3.26 3.26 26,000
May 23, 2023 3.43 3.43 3.20 3.20 3.20 58,300
May 22, 2023 3.46 3.48 3.20 3.33 3.33 117,900
May 19, 2023 3.52 3.53 3.38 3.42 3.42 122,800
May 18, 2023 3.53 3.57 3.48 3.53 3.53 49,400
May 17, 2023 3.70 3.70 3.48 3.53 3.53 25,000
May 16, 2023 3.67 3.67 3.53 3.57 3.57 26,800
May 15, 2023 3.64 3.72 3.57 3.57 3.57 67,900
May 12, 2023 3.44 3.69 3.40 3.58 3.58 75,200
May 11, 2023 3.53 3.61 3.45 3.46 3.46 113,400
May 10, 2023 3.74 3.77 3.48 3.52 3.52 75,300
May 9, 2023 3.45 3.54 3.45 3.51 3.51 17,100
May 8, 2023 3.45 3.52 3.40 3.45 3.45 30,900
May 5, 2023 3.45 3.73 3.40 3.45 3.45 14,500
May 4, 2023 3.42 3.47 3.42 3.47 3.47 14,000
May 3, 2023 3.52 3.52 3.43 3.44 3.44 27,200
May 2, 2023 3.54 3.54 3.39 3.42 3.42 19,100
May 1, 2023 3.49 3.63 3.44 3.44 3.44 16,900
Apr 28, 2023 3.41 3.48 3.40 3.48 3.48 11,800
Apr 27, 2023 3.42 3.47 3.41 3.46 3.46 11,600
Apr 26, 2023 3.43 3.44 3.34 3.36 3.36 42,300
Apr 25, 2023 3.53 3.55 3.43 3.44 3.44 28,800

Related Tickers

TG Tredegar Corporation
6.46
-0.15%
 
MEC Mayville Engineering Company, Inc.
13.61
-1.52%
 
CI.ST Cell Impact AB (publ)
0.1340
+3.88%
 
HIHO Highway Holdings Limited
2.1000
-2.78%
 
RHIM.NS RHI Magnesita India Limited
659.80
+0.92%
 
HAYN Haynes International, Inc.
60.36
-0.18%
 
IIIN Insteel Industries, Inc.
34.12
-2.12%
 
RYI Ryerson Holding Corporation
31.25
-1.45%
 
ESAB ESAB Corporation
107.45
-0.74%
 
ATI ATI Inc.
49.22
+0.24%