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)

6.420 +0.250 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 6.160 6.610 6.160 6.420 110,466 +0.25(+4.05%)
May 29, 2025 6.150 6.438 6.150 6.170 29,816 -0.02(-0.32%)
May 28, 2025 6.150 6.220 6.150 6.190 30,439 +0.00(+0.00%)
May 27, 2025 6.390 6.390 6.115 6.190 140,549 -0.11(-1.75%)
May 23, 2025 6.380 6.385 6.280 6.300 32,626 -0.05(-0.79%)
May 22, 2025 6.250 6.390 6.210 6.350 45,319 +0.05(+0.79%)
May 21, 2025 6.300 6.470 6.290 6.300 22,128 +0.04(+0.64%)
May 20, 2025 6.280 6.470 6.160 6.260 75,932 +0.05(+0.81%)
May 19, 2025 6.140 6.346 6.060 6.210 51,023 +0.04(+0.65%)
May 16, 2025 6.210 6.485 6.150 6.170 54,643 -0.03(-0.48%)
May 15, 2025 6.160 6.310 6.110 6.200 60,110 +0.04(+0.65%)
May 14, 2025 6.260 6.390 6.135 6.160 46,533 -0.16(-2.53%)
May 13, 2025 6.360 6.430 6.160 6.320 85,239 +0.23(+3.78%)
May 12, 2025 6.100 6.290 6.070 6.090 138,279 +0.02(+0.33%)
May 09, 2025 6.250 6.319 6.050 6.070 114,678 -0.12(-2.02%)
May 08, 2025 6.300 6.475 6.080 6.195 55,536 -0.00(-0.08%)
May 07, 2025 6.930 7.280 6.060 6.200 84,179 -0.71(-10.27%)
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 46,759 -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%)
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.