GULF ISLAND FABRICATION Historical Stock Price

Below is the stock price history for Gulf Island Fabrication GIFI. Data is recorded each day for the historical open, high, low, close and volume. The Gulf Island Fabrication stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gulf Island Fabrication Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-21 12.00 12.00 11.55 11.55 2,091
2018-02-20 11.95 11.95 11.65 11.65 510
2018-02-16 12.30 12.35 12.00 12.00 107
2018-02-15 12.00 12.15 12.00 12.05 16
2018-02-14 12.15 12.25 12.05 12.10 293
2018-02-13 12.45 12.45 11.95 11.975 435
2018-02-12 12.25 12.875 12.25 12.875 304
2018-02-09 12.70 12.85 12.35 12.35 10,048
2018-02-08 12.75 12.90 12.65 12.80 708
2018-02-07 12.70 12.90 12.70 12.75 305
2018-02-06 12.70 12.70 12.45 12.60 3,212
2018-02-05 12.95 12.95 12.85 12.90 44
2018-02-02 12.95 13.00 12.90 12.90 410
2018-02-01 12.95 13.05 12.85 13.05 1,212
2018-01-31 13.15 13.20 13.00 13.05 293
2018-01-30 13.25 13.30 13.15 13.25 604
2018-01-29 13.30 13.45 13.25 13.425 319
2018-01-26 13.45 13.60 13.45 13.50 303
2018-01-25 13.65 13.85 13.65 13.85 891
2018-01-24 13.45 13.55 13.40 13.55 902
2018-01-23 13.40 13.50 13.40 13.50 603
2018-01-22 13.30 13.30 13.30 13.30 100
2018-01-19 13.40 13.40 13.40 13.40 100
2018-01-18 13.30 13.30 13.30 13.30 103
2018-01-17 13.50 13.50 13.45 13.50 203
2018-01-16 13.55 13.70 13.25 13.70 503
2018-01-12 13.85 13.85 13.65 13.65 239
2018-01-11 13.875 13.875 13.75 13.75 1,941
2018-01-10 13.30 13.35 13.30 13.35 102
2018-01-09 13.55 13.55 13.40 13.40 408

» More Gulf Island Fabrication Stock Price History

To see other companies like Gulf Island Fabrication (GIFI), view our stock market today for news, and other data.