Gulf Island Fabrication Inc (GIFI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -1.1611030479 | 6.89 | 7.09 | 6.6 | 38672 | 6.85404942 | CS |
| 4 | -0.34 | -4.75524475524 | 7.15 | 7.26 | 6.6 | 34923 | 6.97154364 | CS |
| 12 | -0.01 | -0.146627565982 | 6.82 | 7.59 | 6.5 | 44759 | 7.03811301 | CS |
| 26 | 1.16 | 20.5309734513 | 5.65 | 7.59 | 5.1202 | 41347 | 6.49737717 | CS |
| 52 | 2.32 | 51.6703786192 | 4.49 | 7.93 | 4.18 | 60109 | 6.63008727 | CS |
| 156 | 3.03 | 80.1587301587 | 3.78 | 7.93 | 2.95 | 46683 | 5.12061308 | CS |
| 260 | 1.98 | 40.9937888199 | 4.83 | 7.93 | 2.67 | 45213 | 4.56375674 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 6.81 | -0.07 | -1.02 | 6.94 | 6.94 | 6.75 | 40955 |
| 1740094500 | 6.88 | 0.09 | 1.33 | 6.76 | 6.915 | 6.6 | 40006 |
| 1740008100 | 6.79 | -0.12 | -1.74 | 6.91 | 7 | 6.77 | 51858 |
| 1739921700 | 6.91 | 0.03 | 0.44 | 6.91 | 6.99 | 6.86 | 21765 |
| 1739576100 | 6.88 | 0.02 | 0.29 | 6.89 | 7.09 | 6.87 | 41060 |
| 1739489700 | 6.86 | 0.05 | 0.73 | 6.92 | 6.95 | 6.78 | 27246 |
| 1739403300 | 6.81 | -0.06 | -0.87 | 6.84 | 7.03 | 6.77 | 38741 |
| 1739316900 | 6.87 | -0.11 | -1.58 | 6.98 | 6.98 | 6.7965 | 7373 |
| 1739230500 | 6.98 | 0.27 | 4.02 | 6.85 | 7.04 | 6.85 | 32295 |
| 1738971300 | 6.71 | -0.24 | -3.45 | 6.9 | 6.9 | 6.6273 | 53996 |
| 1738884900 | 6.95 | -0.1 | -1.42 | 6.99 | 7.05 | 6.95 | 21432 |
| 1738798500 | 7.05 | -0.01 | -0.14 | 7 | 7.108 | 6.95 | 20015 |
| 1738712100 | 7.06 | 0.06 | 0.86 | 6.92 | 7.24 | 6.91 | 37029 |
| 1738625700 | 7 | -0.17 | -2.37 | 7.15 | 7.195 | 6.9 | 48570 |
| 1738366500 | 7.17 | 0.05 | 0.70 | 7.23 | 7.23 | 7.0825 | 28030 |
| 1738280100 | 7.12 | -0.14 | -1.93 | 7.22 | 7.26 | 7.07 | 30314 |
| 1738193700 | 7.26 | 0.18 | 2.54 | 7.12 | 7.26 | 6.94 | 45975 |
| 1738107300 | 7.08 | 0.07 | 1.00 | 7.06 | 7.1245 | 6.81 | 48990 |
| 1738020900 | 7.01 | -0.21 | -2.91 | 7.13 | 7.25 | 6.9789 | 44949 |
| 1737761700 | 7.22 | -0.01 | -0.14 | 7.15 | 7.22 | 7.13 | 23898 |
| 1737675300 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 0 |
| 1737588900 | 7.23 | 0.02 | 0.28 | 7.28 | 7.28 | 7.06 | 62506 |
| 1737502500 | 7.21 | 0.18 | 2.56 | 7.114 | 7.33 | 7.01 | 100456 |
| 1737156900 | 7.03 | -0.02 | -0.28 | 7.15 | 7.28 | 6.92 | 128728 |
| 1737070500 | 7.05 | 0.04 | 0.57 | 7.08 | 7.1 | 6.78 | 56633 |
| 1736984100 | 7.01 | 0.15 | 2.19 | 7.03 | 7.08 | 6.87 | 32040 |
| 1736897700 | 6.86 | -0.3 | -4.19 | 7.23 | 7.23 | 6.83 | 57594 |
| 1736811300 | 7.16 | -0.06 | -0.83 | 7.26 | 7.302 | 7.14 | 52479 |
| 1736552100 | 7.22 | 0.06 | 0.84 | 7.18 | 7.41 | 7.11 | 51688 |
| 1736379300 | 7.16 | -0.05 | -0.69 | 7.16 | 7.16 | 6.95 | 34414 |
| 1736292900 | 7.21 | 0.02 | 0.28 | 7.15 | 7.22 | 7.05 | 43527 |
| 1736206500 | 7.19 | 0.09 | 1.27 | 7.12 | 7.39 | 6.97 | 108699 |
| 1735947300 | 7.1 | 0 | 0.00 | 7.09 | 7.1499 | 6.8969 | 62119 |
| 1735860900 | 7.1 | 0.29 | 4.26 | 6.845 | 7.1 | 6.75 | 65740 |
| 1735688100 | 6.81 | 0.05 | 0.74 | 6.77 | 6.89 | 6.75863 | 15399 |
| 1735601700 | 6.76 | -0.29 | -4.11 | 6.53 | 6.87 | 6.5 | 50047 |
| 1735342500 | 7.05 | -0.04 | -0.56 | 7.09 | 7.14 | 7 | 15762 |
| 1735256100 | 7.09 | 0.16 | 2.31 | 6.96 | 7.09 | 6.935 | 24467 |
| 1735077840 | 6.93 | -0.06 | -0.86 | 7 | 7 | 6.8306 | 4020 |
| 1734996900 | 6.99 | 0.13 | 1.90 | 6.99 | 6.99 | 6.87 | 26558 |
| 1734737700 | 6.86 | -0.03 | -0.44 | 6.88 | 7.0402 | 6.775 | 39276 |
| 1734651300 | 6.89 | -0.01 | -0.14 | 6.99 | 7 | 6.74 | 27744 |
| 1734564900 | 6.9 | -0.31 | -4.30 | 7.3127 | 7.3127 | 6.85 | 53453 |
| 1734478500 | 7.21 | -0.14 | -1.90 | 7.34 | 7.35 | 7.19 | 33416 |
| 1734392100 | 7.35 | 0.29 | 4.11 | 7.09 | 7.59 | 7.09 | 78296 |
| 1734132900 | 7.06 | -0.04 | -0.56 | 7.21 | 7.21 | 6.945 | 26535 |
| 1734046500 | 7.1 | 0.04 | 0.57 | 7.02 | 7.1 | 6.91 | 54889 |
| 1733960100 | 7.06 | 0.16 | 2.32 | 7.01 | 7.2 | 6.91 | 47706 |
| 1733873700 | 6.9 | -0.06 | -0.86 | 7.11 | 7.11 | 6.898 | 47985 |
| 1733787300 | 6.96 | 0.07 | 1.02 | 6.89 | 7.2 | 6.8601 | 67324 |
| 1733528100 | 6.89 | -0.07 | -1.01 | 6.9 | 6.96 | 6.7213 | 27073 |
| 1733441700 | 6.96 | -0.04 | -0.57 | 6.93 | 7.1 | 6.85 | 34645 |
| 1733355300 | 7 | -0.09 | -1.27 | 7.19 | 7.19 | 6.94 | 48927 |
| 1733268900 | 7.09 | 0.11 | 1.58 | 7.09 | 7.09 | 6.9285 | 68158 |
| 1733182500 | 6.98 | 0.07 | 1.01 | 7.05 | 7.21 | 6.94 | 84741 |
| 1732917840 | 6.91 | 0.03 | 0.44 | 6.82 | 7.04 | 6.81 | 20389 |
| 1732750500 | 6.88 | -0.14 | -1.99 | 7.02 | 7.0502 | 6.805 | 26233 |
| 1732664100 | 7.02 | -0.04 | -0.57 | 7.11 | 7.11 | 6.85 | 55550 |
| 1732577700 | 7.06 | 0.12 | 1.73 | 7.02 | 7.2 | 6.975 | 61114 |
| 1732318500 | 6.94 | -0.16 | -2.25 | 7.11 | 7.15 | 6.94 | 26279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
