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
2017-11-22 12.85 12.95 12.80 12.80 70
2017-11-21 12.85 13.00 12.80 12.80 235
2017-11-20 12.40 12.55 12.30 12.55 531
2017-11-17 12.35 12.45 12.30 12.30 1,284
2017-11-16 12.20 12.45 12.20 12.45 301
2017-11-15 12.35 12.40 12.30 12.30 412
2017-11-14 12.05 12.20 12.05 12.15 478
2017-11-13 12.25 12.25 12.25 12.25 480
2017-11-10 12.20 12.25 12.05 12.25 1,969
2017-11-09 12.75 12.75 12.15 12.20 2,051
2017-11-08 12.50 12.50 12.425 12.50 1,352
2017-11-07 13.10 13.10 12.75 12.775 1,345
2017-11-06 13.05 13.20 12.95 13.00 865
2017-11-03 13.30 13.30 13.25 13.30 700
2017-11-02 13.20 13.30 13.20 13.30 1,603
2017-11-01 13.20 13.30 13.10 13.25 2,248
2017-10-31 13.20 13.30 13.10 13.15 1,631
2017-10-30 13.15 13.15 12.95 12.95 2,502
2017-10-27 12.40 13.45 12.40 13.30 4,212
2017-10-26 12.30 12.35 12.25 12.30 739
2017-10-25 12.20 12.30 12.125 12.25 1,496
2017-10-24 12.35 12.35 12.15 12.20 900
2017-10-23 12.00 12.25 12.00 12.25 1,252
2017-10-20 12.15 12.15 12.10 12.10 415
2017-10-19 12.20 12.20 11.95 12.05 604
2017-10-18 12.30 12.30 12.15 12.15 846
2017-10-17 12.60 12.70 12.60 12.65 557
2017-10-16 12.40 12.55 12.30 12.45 1,913
2017-10-13 12.30 12.30 12.30 12.30 8
2017-10-12 12.65 12.80 12.60 12.60 629

» 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.