GIFI

Gulf Island Fabrication Historical Data

GIFI Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 4.0201 -0.05 -1.13% 4.07 4.10 3.95 46,848
Oct 21 2021 4.0659 0.02 0.39% 4.06 4.20 4.06 59,846
Oct 20 2021 4.05 -0.19 -4.42% 4.26 4.26 4.05 13,809
Oct 19 2021 4.2373 -0.11 -2.59% 4.33 4.4711 4.1736 32,156
Oct 18 2021 4.35 -0.04 -0.91% 4.36 4.44 4.35 3,405
Oct 15 2021 4.39 -0.15 -3.3% 4.54 4.5453 4.375 50,188
Oct 14 2021 4.54 0.07 1.57% 4.52 4.62 4.4501 35,721
Oct 13 2021 4.47 0.12 2.76% 4.35 4.50 4.22 25,209
Oct 12 2021 4.35 0.10 2.35% 4.21 4.46 4.07 57,716
Oct 11 2021 4.25 0.00 0.0% 4.25 4.34 4.21 36,940
Oct 08 2021 4.25 0.18 4.42% 4.09 4.30 4.09 9,958
Oct 07 2021 4.07 -0.07 -1.69% 4.14 4.23 4.07 21,902
Oct 06 2021 4.14 -0.01 -0.24% 4.10 4.15 4.09 13,504
Oct 05 2021 4.15 0.08 1.97% 4.09 4.2263 4.03 21,474
Oct 04 2021 4.07 0.09 2.26% 4.01 4.1599 3.99 36,094
Oct 01 2021 3.98 0.01 0.25% 4.00 4.0094 3.91 17,775
Sep 30 2021 3.97 -0.04 -0.87% 4.04 4.04 3.93 17,881
Sep 29 2021 4.005 -0.09 -2.08% 4.07 4.09 3.94 27,056
Sep 28 2021 4.09 -0.05 -1.21% 4.09 4.24 4.03 77,553
Sep 27 2021 4.14 0.04 1.1% 4.09 4.1624 4.09 12,924
Sep 24 2021 4.095 -0.04 -0.85% 4.15 4.15 4.09 14,013
Sep 23 2021 4.13 0.02 0.49% 4.10 4.1601 4.10 8,679
Sep 22 2021 4.11 -0.09 -2.14% 4.18 4.205 4.10 38,280
Sep 21 2021 4.20 -0.02 -0.47% 4.20 4.29 4.13 7,898
Sep 20 2021 4.22 -0.08 -1.86% 4.27 4.29 4.13 11,485
Sep 17 2021 4.30 0.17 4.12% 4.11 4.61 4.08 59,969
Sep 16 2021 4.13 0.03 0.73% 4.08 4.14 4.06 16,140
Sep 15 2021 4.10 -0.04 -0.97% 4.12 4.13 4.06 7,432
Sep 14 2021 4.14 0.03 0.73% 4.10 4.17 4.06 7,407
Sep 13 2021 4.11 -0.01 -0.24% 4.11 4.15 4.06 15,308
Sep 10 2021 4.12 0.01 0.24% 4.13 4.17 4.09 60,573
Sep 09 2021 4.11 -0.01 -0.24% 4.13 4.14 4.09 14,634
Sep 08 2021 4.12 -0.01 -0.24% 4.11 4.1235 4.09 21,281
Sep 07 2021 4.13 -0.05 -1.2% 4.23 4.23 4.07 42,617
Sep 06 2021 4.18 0.00 +0.00% 4.25 4.31 4.18 0
Sep 03 2021 4.18 -0.07 -1.65% 4.25 4.31 4.18 24,264
Sep 02 2021 4.25 -0.03 -0.7% 4.28 4.2907 4.25 7,532
Sep 01 2021 4.28 -0.10 -2.28% 4.35 4.44 4.28 27,659
Aug 31 2021 4.38 0.11 2.58% 4.29 4.41 4.25 13,146
Aug 30 2021 4.27 -0.15 -3.39% 4.45 4.45 4.22 81,956
Aug 27 2021 4.42 -0.01 -0.23% 4.41 4.449 4.35 20,871
Aug 26 2021 4.43 0.03 0.68% 4.38 4.50 4.35 33,101
Aug 25 2021 4.40 -0.01 -0.23% 4.44 4.51 4.39 6,575
Aug 24 2021 4.41 0.08 1.85% 4.32 4.45 4.32 7,776
Aug 23 2021 4.33 -0.02 -0.46% 4.35 4.39 4.315 11,113
Aug 20 2021 4.35 -0.02 -0.46% 4.35 4.39 4.3042 14,841
Aug 19 2021 4.37 -0.08 -1.8% 4.41 4.49 4.36 22,253
Aug 18 2021 4.45 -0.09 -1.98% 4.51 4.51 4.3401 21,365
Aug 17 2021 4.54 0.03 0.67% 4.47 4.54 4.46 20,090
Aug 16 2021 4.51 -0.02 -0.44% 4.50 4.51 4.35 15,279
Aug 13 2021 4.53 -0.07 -1.52% 4.56 4.57 4.50 46,412
Aug 12 2021 4.60 -0.03 -0.65% 4.57 4.67 4.45 27,307
Aug 11 2021 4.63 0.25 5.71% 4.35 4.70 4.35 113,774
Aug 10 2021 4.38 -0.03 -0.68% 4.42 4.46 4.36 33,996
Aug 09 2021 4.41 -0.01 -0.23% 4.43 4.445 4.30 21,147
Aug 06 2021 4.42 -0.06 -1.34% 4.47 4.47 4.345 16,902
Aug 05 2021 4.48 0.00 0.0% 4.45 4.49 4.4431 19,405
Aug 04 2021 4.48 -0.03 -0.67% 4.45 4.48 4.4201 17,279
Aug 03 2021 4.51 -0.01 -0.22% 4.50 4.53 4.48 41,755
Aug 02 2021 4.52 -0.04 -0.88% 4.56 4.57 4.52 18,087
Jul 30 2021 4.56 -0.01 -0.22% 4.59 4.68 4.56 3,229
Jul 29 2021 4.57 -0.02 -0.44% 4.58 4.59 4.52 12,451
Jul 28 2021 4.59 -0.01 -0.11% 4.64 4.65 4.42 42,756
Jul 27 2021 4.595 -0.01 -0.11% 4.54 4.62 4.5112 6,725


Your Recent History
NASDAQ
GIFI
Gulf Islan..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.