Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gulf Island Fabrication, Inc. - Common Stock (NQ:GIFI)

6.200 -0.710 (-10.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 6.790 7.290 6.720 6.910 150,629 +0.12(+1.84%)
May 05, 2025 6.940 7.010 6.750 6.785 35,318 -0.37(-5.10%)
May 02, 2025 7.400 7.400 7.050 7.150 67,479 -0.22(-2.99%)
May 01, 2025 7.160 7.370 7.070 7.370 96,741 +0.22(+3.08%)
Apr 30, 2025 7.130 7.530 6.980 7.150 37,291 -0.08(-1.11%)
Apr 29, 2025 6.740 7.300 6.732 7.230 60,879 +0.46(+6.79%)
Apr 28, 2025 6.910 6.918 6.750 6.770 26,448 -0.19(-2.73%)
Apr 25, 2025 6.820 6.970 6.700 6.960 23,593 -0.08(-1.14%)
Apr 24, 2025 6.980 7.070 6.640 7.040 30,904 +0.10(+1.44%)
Apr 23, 2025 6.940 6.940 6.600 6.940 31,840 +0.07(+1.02%)
Apr 22, 2025 6.460 6.990 6.380 6.870 43,234 +0.50(+7.85%)
Apr 21, 2025 6.250 6.430 6.200 6.370 36,818 +0.04(+0.63%)
Apr 17, 2025 6.530 6.730 6.270 6.330 56,309 -0.26(-3.95%)
Apr 16, 2025 6.280 6.650 6.248 6.590 50,443 +0.35(+5.61%)
Apr 15, 2025 6.340 6.480 6.185 6.240 40,651 -0.02(-0.32%)
Apr 14, 2025 5.980 6.490 5.980 6.260 24,353 +0.24(+3.99%)
Apr 11, 2025 6.000 6.260 6.000 6.020 32,704 -0.10(-1.63%)
Apr 10, 2025 6.100 6.350 5.920 6.120 29,682 -0.04(-0.65%)
Apr 09, 2025 6.010 6.390 5.900 6.160 41,029 +0.21(+3.53%)
Apr 08, 2025 6.000 6.280 5.950 5.950 71,374 +0.14(+2.41%)
Apr 07, 2025 5.820 6.097 5.750 5.810 80,368 -0.22(-3.65%)
Apr 04, 2025 6.010 6.240 5.950 6.030 65,078 -0.43(-6.66%)
Apr 03, 2025 6.430 6.520 6.300 6.460 44,531 -0.21(-3.15%)
Apr 02, 2025 6.600 6.800 6.560 6.670 52,919 -0.02(-0.30%)
Apr 01, 2025 6.380 6.760 6.380 6.690 58,888 +0.23(+3.56%)
Mar 31, 2025 6.420 6.500 6.330 6.460 60,307 -0.07(-1.07%)
Mar 28, 2025 6.470 6.560 6.410 6.530 32,375 +0.03(+0.46%)
Mar 27, 2025 6.400 6.555 6.300 6.500 22,584 +0.06(+0.93%)
Mar 26, 2025 6.520 6.685 6.430 6.440 59,770 -0.10(-1.53%)
Mar 25, 2025 6.367 6.631 6.367 6.540 31,279 +0.26(+4.14%)
Mar 24, 2025 6.650 6.740 6.260 6.280 99,257 -0.37(-5.56%)
Mar 21, 2025 6.560 6.800 6.560 6.650 27,979 -0.07(-1.04%)
Mar 20, 2025 6.580 6.840 6.580 6.720 22,807 +0.04(+0.60%)
Mar 19, 2025 6.570 6.780 6.460 6.680 27,317 +0.15(+2.30%)
Mar 18, 2025 6.180 6.639 6.160 6.530 59,634 +0.41(+6.70%)
Mar 17, 2025 6.260 6.290 6.100 6.120 133,005 -0.14(-2.24%)
Mar 14, 2025 6.150 6.290 6.140 6.260 31,181 +0.10(+1.62%)
Mar 13, 2025 6.110 6.190 6.030 6.160 56,829 +0.00(+0.00%)
Mar 12, 2025 6.140 6.170 6.120 6.160 75,750 +0.00(+0.00%)
Mar 11, 2025 6.130 6.335 6.130 6.160 48,488 +0.00(+0.00%)
Mar 10, 2025 6.180 6.225 6.000 6.160 145,106 -0.09(-1.44%)
Mar 07, 2025 6.170 6.500 6.090 6.250 65,818 +0.04(+0.64%)
Mar 06, 2025 6.220 6.260 5.930 6.210 44,669 -0.10(-1.58%)
Mar 05, 2025 6.190 6.390 5.850 6.310 76,714 -0.19(-2.92%)
Mar 04, 2025 6.540 6.590 6.240 6.500 72,520 +0.02(+0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.