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
2018-06-19 9.70 9.70 9.425 9.50 3,115
2018-06-18 9.60 9.60 9.45 9.50 3,848
2018-06-15 9.70 9.70 9.40 9.45 3,581
2018-06-14 10.20 10.20 9.825 9.825 1,632
2018-06-13 10.35 10.55 10.05 10.15 3,679
2018-06-12 10.95 10.95 10.45 10.55 5,270
2018-06-11 9.85 10.75 9.85 10.65 5,889
2018-06-08 10.00 10.15 9.95 10.00 4,421
2018-06-07 10.10 10.15 9.75 10.075 11,958
2018-06-06 10.10 10.175 9.95 10.175 3,422
2018-06-05 9.85 10.20 9.80 10.10 3,474
2018-06-04 10.00 10.15 9.875 9.875 7,237
2018-06-01 10.50 10.50 10.00 10.00 1,989
2018-05-31 10.65 10.65 10.45 10.50 2,840
2018-05-30 10.55 10.85 10.35 10.60 3,189
2018-05-29 10.45 10.65 10.45 10.45 2,117
2018-05-25 10.30 10.525 10.25 10.45 4,059
2018-05-24 10.35 10.50 10.15 10.45 7,945
2018-05-23 10.45 10.55 10.35 10.35 1,821
2018-05-22 10.55 10.65 10.45 10.50 10,200
2018-05-21 10.40 10.60 10.15 10.40 4,052
2018-05-18 10.15 10.25 10.10 10.20 2,324
2018-05-17 10.45 10.70 10.15 10.15 6,740
2018-05-16 10.15 10.50 10.15 10.50 3,200
2018-05-15 10.05 10.30 9.90 10.15 9,181
2018-05-14 10.05 10.10 9.90 9.95 2,419
2018-05-11 10.05 10.10 9.95 10.05 2,631
2018-05-10 10.20 10.30 9.975 9.975 5,288
2018-05-09 9.90 10.125 9.75 10.125 5,694
2018-05-08 9.25 9.45 9.20 9.425 8,997

» 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.