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
2018-12-13 8.30 8.30 7.87 7.90 347
2018-12-12 7.36 8.095 7.36 7.90 1,388
2018-12-11 7.46 7.50 7.34 7.50 2,239
2018-12-10 7.58 7.60 7.40 7.50 2,176
2018-12-07 7.82 7.94 7.56 7.65 1,249
2018-12-06 7.56 7.85 7.56 7.85 743
2018-12-04 7.81 7.84 7.77 7.83 769
2018-12-03 8.14 8.14 7.98 7.98 802
2018-11-30 8.03 8.03 8.03 8.03 33
2018-11-29 8.12 8.12 8.01 8.01 980
2018-11-28 7.79 8.075 7.79 8.045 2,172
2018-11-27 7.81 7.95 7.80 7.95 3,361
2018-11-26 7.68 7.94 7.68 7.69 402
2018-11-23 7.89 7.90 7.86 7.86 122
2018-11-21 8.00 8.00 7.92 7.93 301
2018-11-20 7.71 8.03 7.71 8.00 1,849
2018-11-19 8.08 8.09 7.96 7.96 437
2018-11-16 8.03 8.16 8.03 8.16 192
2018-11-15 8.01 8.07 7.91 7.91 1,279
2018-11-14 7.89 8.17 7.88 8.17 2,838
2018-11-13 8.06 8.12 8.01 8.12 1,394
2018-11-12 8.12 8.45 8.12 8.32 1,400
2018-11-09 8.60 8.60 8.33 8.33 1,823
2018-11-08 8.68 9.46 8.60 8.725 635
2018-11-07 9.25 9.25 9.04 9.10 730
2018-11-06 9.05 9.23 8.79 9.04 1,423
2018-11-05 8.83 8.96 8.68 8.96 606
2018-11-02 8.66 8.81 8.66 8.80 210
2018-11-01 8.37 8.55 8.28 8.55 800
2018-10-31 8.71 8.71 8.46 8.50 1,002

» 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.