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
2018-09-18 9.50 9.55 9.50 9.55 406
2018-09-17 9.85 9.85 9.70 9.70 911
2018-09-14 9.45 10.05 9.45 10.05 1,712
2018-09-13 9.50 9.50 9.35 9.40 294
2018-09-12 9.45 9.70 9.35 9.40 597
2018-09-11 9.30 9.40 9.20 9.30 1,853
2018-09-10 9.15 9.75 9.15 9.55 2,649
2018-09-07 9.15 9.30 9.15 9.30 1,080
2018-09-06 9.35 9.35 9.10 9.10 1,115
2018-09-05 9.25 9.45 9.25 9.45 1,797
2018-09-04 9.40 9.40 9.25 9.35 763
2018-08-31 9.60 9.60 9.40 9.40 1,812
2018-08-30 9.50 9.55 9.25 9.50 2,341
2018-08-29 9.65 9.65 9.50 9.55 829
2018-08-28 9.80 9.80 9.80 9.80 122
2018-08-27 9.55 9.95 9.55 9.90 346
2018-08-24 9.75 9.75 9.55 9.55 1,745
2018-08-23 9.95 9.95 9.70 9.70 1,953
2018-08-22 9.65 9.95 9.65 9.95 4,057
2018-08-21 9.50 9.75 9.50 9.55 1,536
2018-08-20 9.475 9.55 9.35 9.375 800
2018-08-17 9.525 9.525 9.525 9.525 200
2018-08-16 9.65 9.65 9.60 9.60 500
2018-08-15 9.95 9.95 9.45 9.70 3,362
2018-08-14 10.40 10.40 9.90 10.05 3,317
2018-08-13 9.90 10.15 9.75 10.05 853
2018-08-10 9.45 9.85 9.45 9.625 1,602
2018-08-09 8.60 9.35 8.45 9.15 4,485
2018-08-08 8.65 8.70 8.50 8.70 1,329
2018-08-07 9.05 9.10 8.70 8.75 7,218

» 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.