Gulf Island Fabrication Inc (GIFI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.771604938272 | 6.48 | 6.605 | 5.85 | 57198 | 6.26322828 | CS |
| 4 | 0.26 | 4.14673046252 | 6.27 | 6.605 | 5.85 | 49514 | 6.24558496 | CS |
| 12 | -0.28 | -4.11160058737 | 6.81 | 7.36 | 5.85 | 54154 | 6.59405395 | CS |
| 26 | 1.93 | 41.9565217391 | 4.6 | 7.93 | 4.18 | 74018 | 6.72174156 | CS |
| 52 | 3.22 | 97.2809667674 | 3.31 | 7.93 | 3.13 | 57243 | 5.66415674 | CS |
| 156 | 1.93 | 41.9565217391 | 4.6 | 7.93 | 2.95 | 43496 | 4.77213269 | CS |
| 260 | -0.74 | -10.1788170564 | 7.27 | 7.93 | 2.67 | 49883 | 4.52895077 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 6.53 | 0.13 | 2.03 | 6.57 | 6.605 | 6.3787 | 40219 |
| 1721687700 | 6.4 | 0.25 | 4.07 | 6.15 | 6.4 | 5.965 | 53971 |
| 1721428500 | 6.15 | 0.05 | 0.82 | 6.03 | 6.2699999 | 5.85 | 66965 |
| 1721342100 | 6.1 | -0.18 | -2.87 | 6.38 | 6.38 | 6 | 52532 |
| 1721255700 | 6.28 | -0.13 | -2.03 | 6.41 | 6.48 | 6.19 | 83704 |
| 1721169300 | 6.41 | 0.01 | 0.16 | 6.4 | 6.48 | 6.29 | 34065 |
| 1721082900 | 6.4 | -0.17 | -2.59 | 6.55 | 6.55 | 6.33 | 71890 |
| 1720823700 | 6.57 | 0.36 | 5.80 | 6.3 | 6.57 | 6.24 | 32210 |
| 1720737300 | 6.21 | -0.08 | -1.27 | 6.36 | 6.36 | 6.12 | 15736 |
| 1720650900 | 6.29 | 0.13 | 2.11 | 6.25 | 6.48 | 6.25 | 38588 |
| 1720564500 | 6.16 | -0.1 | -1.60 | 6.2699999 | 6.47 | 6.12 | 11169 |
| 1720478100 | 6.26 | -0.01 | -0.16 | 6.32 | 6.36 | 6.01 | 28348 |
| 1720218900 | 6.2699999 | -0.05 | -0.79 | 6.28 | 6.33 | 6.21 | 18745 |
| 1720040640 | 6.32 | -0.07 | -1.10 | 6.39 | 6.51 | 6.3099999 | 28233 |
| 1719959700 | 6.39 | 0.12 | 1.91 | 6.19 | 6.42 | 6.11 | 35354 |
| 1719873300 | 6.2699999 | 0.17 | 2.79 | 6.08 | 6.28 | 6.07 | 45749 |
| 1719614100 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1719527700 | 6.1 | -0.06 | -0.97 | 6.16 | 6.215 | 6.07 | 54945 |
| 1719441300 | 6.16 | -0.03 | -0.48 | 6.2699999 | 6.2699999 | 6.1 | 94558 |
| 1719354900 | 6.19 | -0.2 | -3.13 | 6.38 | 6.4041 | 6.0599999 | 76284 |
| 1719268500 | 6.39 | 0.19 | 3.06 | 6.24 | 6.455 | 6.2 | 55273 |
| 1719009300 | 6.2 | -0.07 | -1.12 | 6.25 | 6.3 | 6.14 | 29170 |
| 1718922900 | 6.2699999 | 0.06 | 0.97 | 6.26 | 6.2699999 | 6.16 | 42501 |
| 1718750100 | 6.21 | -0.08 | -1.27 | 6.34 | 6.38 | 6.21 | 32036 |
| 1718663700 | 6.29 | 0.08 | 1.29 | 6.19 | 6.35 | 6.155 | 39925 |
| 1718404500 | 6.21 | 0 | 0.00 | 6.2 | 6.3 | 6.155 | 49541 |
| 1718318100 | 6.21 | -0.17 | -2.66 | 6.36 | 6.36 | 6.0575 | 50739 |
| 1718231700 | 6.38 | -0.14 | -2.15 | 6.67 | 6.67 | 6.37 | 15675 |
| 1718145300 | 6.5199999 | -0.07 | -1.06 | 6.59 | 6.59 | 6.4 | 10401 |
| 1718058900 | 6.59 | -0.04 | -0.60 | 6.59 | 6.735 | 6.46 | 46189 |
| 1717799700 | 6.63 | 0 | 0.00 | 6.64 | 6.707 | 6.6 | 25793 |
| 1717713300 | 6.63 | -0.28 | -4.05 | 6.84 | 6.8996 | 6.63 | 30666 |
| 1717626900 | 6.91 | 0.16 | 2.37 | 6.75 | 6.91 | 6.53 | 43738 |
| 1717540500 | 6.75 | -0.11 | -1.60 | 6.81 | 6.82 | 6.44 | 48107 |
| 1717454100 | 6.86 | 0.1 | 1.48 | 6.76 | 6.9499 | 6.62 | 54891 |
| 1717194900 | 6.76 | -0.2 | -2.87 | 6.92 | 6.98 | 6.4001 | 54356 |
| 1717108500 | 6.96 | -0.21 | -2.93 | 7.17 | 7.18 | 6.83 | 39581 |
| 1717022100 | 7.17 | 0.14 | 1.99 | 7.06 | 7.34 | 6.85 | 83921 |
| 1716935700 | 7.03 | -0.05 | -0.71 | 7.25 | 7.25 | 6.92 | 33183 |
| 1716590100 | 7.08 | 0.6 | 9.26 | 6.51 | 7.0899 | 6.49 | 91589 |
| 1716503700 | 6.48 | -0.39 | -5.68 | 6.85 | 6.8634 | 6.39 | 52779 |
| 1716417300 | 6.87 | -0.08 | -1.15 | 6.9 | 6.93 | 6.6 | 54857 |
| 1716330900 | 6.95 | 0.27 | 4.04 | 6.69 | 7.06 | 6.62 | 55491 |
| 1716244500 | 6.68 | -0.07 | -1.04 | 6.79 | 6.8 | 6.25 | 93807 |
| 1715985300 | 6.75 | 0.05 | 0.75 | 6.73 | 6.9 | 6.63 | 24271 |
| 1715898900 | 6.7 | -0.08 | -1.18 | 6.75 | 6.82 | 6.55 | 82016 |
| 1715812500 | 6.78 | 0.02 | 0.30 | 6.86 | 6.92 | 6.69 | 49000 |
| 1715726100 | 6.76 | 0.08 | 1.20 | 6.7 | 6.8904 | 6.67 | 32522 |
| 1715639700 | 6.68 | -0.04 | -0.60 | 6.72 | 6.88 | 6.57 | 117983 |
| 1715380500 | 6.72 | -0.29 | -4.14 | 7.04 | 7.16 | 6.64 | 106465 |
| 1715294100 | 7.01 | 0.26 | 3.85 | 6.77 | 7.01 | 6.6121 | 134969 |
| 1715207700 | 6.75 | -0.26 | -3.71 | 6.95 | 7.0517 | 6.595 | 57733 |
| 1715121300 | 7.01 | -0.18 | -2.50 | 7.23 | 7.28 | 7 | 76272 |
| 1715034900 | 7.19 | 0.21 | 3.01 | 6.95 | 7.36 | 6.91 | 56168 |
| 1714775700 | 6.98 | -0.12 | -1.69 | 7.12 | 7.35 | 6.88 | 93503 |
| 1714689300 | 7.1 | 0.23 | 3.35 | 6.87 | 7.29 | 6.6 | 34091 |
| 1714602900 | 6.87 | -0.03 | -0.43 | 6.81 | 7.25 | 6.6 | 78778 |
| 1714516500 | 6.9 | -0.43 | -5.87 | 7.27 | 7.33 | 6.84 | 57538 |
| 1714430100 | 7.33 | 0.49 | 7.16 | 6.85 | 7.44 | 6.78 | 211622 |
| 1714170900 | 6.84 | 0.08 | 1.18 | 6.77 | 6.85 | 6.63 | 70487 |
| 1714084500 | 6.76 | -0.06 | -0.88 | 6.82 | 6.82 | 6.58 | 53266 |
| 1713998100 | 6.82 | -0.08 | -1.16 | 6.86 | 6.94 | 6.78 | 43670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
