Gulf Island Fabrication, Inc. (GIFI)
NASDAQ: GIFI · Real-Time Price · USD
11.90
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
11.90
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:10 PM EST
Gulf Island Fabrication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.94 | 11.94 | 11.90 | 11.90 | 11.90 | - | 84,501 |
| Dec 4, 2025 | 11.90 | 11.92 | 11.90 | 11.90 | 11.90 | 0.17% | 244,064 |
| Dec 3, 2025 | 11.87 | 11.89 | 11.87 | 11.88 | 11.88 | 0.08% | 40,247 |
| Dec 2, 2025 | 11.86 | 11.89 | 11.86 | 11.87 | 11.87 | - | 41,229 |
| Dec 1, 2025 | 11.86 | 11.89 | 11.86 | 11.87 | 11.87 | -0.08% | 43,132 |
| Nov 28, 2025 | 11.86 | 11.88 | 11.86 | 11.88 | 11.88 | 0.17% | 24,267 |
| Nov 26, 2025 | 11.85 | 11.88 | 11.82 | 11.86 | 11.86 | 0.08% | 49,507 |
| Nov 25, 2025 | 11.83 | 11.86 | 11.83 | 11.85 | 11.85 | 0.25% | 65,981 |
| Nov 24, 2025 | 11.78 | 11.86 | 11.77 | 11.82 | 11.82 | 0.34% | 108,729 |
| Nov 21, 2025 | 11.77 | 11.78 | 11.77 | 11.78 | 11.78 | - | 222,007 |
| Nov 20, 2025 | 11.78 | 11.78 | 11.77 | 11.78 | 11.78 | - | 104,881 |
| Nov 19, 2025 | 11.76 | 11.78 | 11.76 | 11.78 | 11.78 | 0.17% | 197,646 |
| Nov 18, 2025 | 11.76 | 11.78 | 11.76 | 11.76 | 11.76 | -0.17% | 188,540 |
| Nov 17, 2025 | 11.76 | 11.78 | 11.76 | 11.78 | 11.78 | 0.08% | 172,099 |
| Nov 14, 2025 | 11.76 | 11.78 | 11.76 | 11.77 | 11.77 | - | 145,992 |
| Nov 13, 2025 | 11.77 | 11.78 | 11.76 | 11.77 | 11.77 | -0.08% | 315,537 |
| Nov 12, 2025 | 11.77 | 11.78 | 11.77 | 11.78 | 11.78 | -0.08% | 441,790 |
| Nov 11, 2025 | 11.77 | 11.79 | 11.77 | 11.79 | 11.79 | 0.17% | 184,771 |
| Nov 10, 2025 | 11.77 | 11.78 | 11.76 | 11.77 | 11.77 | -0.08% | 846,839 |
| Nov 7, 2025 | 11.77 | 11.83 | 11.75 | 11.78 | 11.78 | 49.68% | 1,001,312 |
| Nov 6, 2025 | 7.91 | 8.06 | 7.87 | 7.87 | 7.87 | -1.50% | 38,031 |
| Nov 5, 2025 | 8.04 | 8.11 | 7.87 | 7.99 | 7.99 | 0.38% | 52,593 |
| Nov 4, 2025 | 8.01 | 8.01 | 7.75 | 7.96 | 7.96 | -0.50% | 23,763 |
| Nov 3, 2025 | 7.86 | 8.10 | 7.81 | 8.00 | 8.00 | 2.43% | 47,146 |
| Oct 31, 2025 | 8.00 | 8.01 | 7.78 | 7.81 | 7.81 | -2.25% | 13,916 |
| Oct 30, 2025 | 7.81 | 8.05 | 7.80 | 7.99 | 7.99 | 2.30% | 41,721 |
| Oct 29, 2025 | 7.73 | 7.86 | 7.70 | 7.81 | 7.81 | 0.39% | 17,855 |
| Oct 28, 2025 | 7.90 | 7.98 | 7.70 | 7.78 | 7.78 | -0.77% | 7,679 |
| Oct 27, 2025 | 8.13 | 8.23 | 7.84 | 7.84 | 7.84 | -2.00% | 46,435 |
| Oct 24, 2025 | 7.88 | 8.23 | 7.85 | 8.00 | 8.00 | 3.36% | 91,827 |
| Oct 23, 2025 | 7.41 | 7.88 | 7.35 | 7.74 | 7.74 | 5.45% | 72,591 |
| Oct 22, 2025 | 7.36 | 7.41 | 7.33 | 7.34 | 7.34 | -0.81% | 7,266 |
| Oct 21, 2025 | 7.38 | 7.44 | 7.34 | 7.40 | 7.40 | -0.40% | 19,095 |
| Oct 20, 2025 | 7.49 | 7.50 | 7.34 | 7.43 | 7.43 | 0.27% | 28,315 |
| Oct 17, 2025 | 7.25 | 7.46 | 7.18 | 7.41 | 7.41 | 2.21% | 44,765 |
| Oct 16, 2025 | 7.32 | 7.35 | 7.19 | 7.25 | 7.25 | -1.23% | 59,753 |
| Oct 15, 2025 | 7.29 | 7.35 | 7.26 | 7.34 | 7.34 | 1.24% | 41,709 |
| Oct 14, 2025 | 7.14 | 7.30 | 7.14 | 7.25 | 7.25 | -0.14% | 69,988 |
| Oct 13, 2025 | 7.28 | 7.64 | 7.22 | 7.26 | 7.26 | -0.14% | 55,841 |
| Oct 10, 2025 | 7.36 | 7.50 | 7.25 | 7.27 | 7.27 | -2.15% | 35,619 |
| Oct 9, 2025 | 7.34 | 7.77 | 7.26 | 7.43 | 7.43 | 0.81% | 64,639 |
| Oct 8, 2025 | 7.44 | 7.59 | 7.30 | 7.37 | 7.37 | 0.27% | 36,222 |
| Oct 7, 2025 | 7.51 | 7.62 | 7.34 | 7.35 | 7.35 | -3.29% | 34,995 |
| Oct 6, 2025 | 7.49 | 7.66 | 7.45 | 7.60 | 7.60 | 1.88% | 27,118 |
| Oct 3, 2025 | 7.65 | 7.67 | 7.46 | 7.46 | 7.46 | -2.48% | 49,611 |
| Oct 2, 2025 | 7.75 | 7.88 | 7.60 | 7.65 | 7.65 | 4.08% | 104,164 |
| Oct 1, 2025 | 7.04 | 7.40 | 7.04 | 7.35 | 7.35 | 4.70% | 87,488 |
| Sep 30, 2025 | 7.02 | 7.24 | 7.02 | 7.02 | 7.02 | -1.27% | 13,103 |
| Sep 29, 2025 | 7.26 | 7.40 | 7.09 | 7.11 | 7.11 | -3.27% | 11,320 |
| Sep 26, 2025 | 7.02 | 7.43 | 7.02 | 7.35 | 7.35 | 4.70% | 67,777 |