Gulf Island Fabrication, Inc. - GIFI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.99	12	12	12	11.99	96,742
January 13, 2026	11.96	11.98	11.98	12	11.95	167,443
January 12, 2026	11.96	11.95	11.95	11.96	11.95	90,900
January 09, 2026	11.96	11.95	11.95	11.96	11.94	420,798
January 08, 2026	11.95	11.94	11.94	11.97	11.94	316,543
January 07, 2026	11.95	11.95	11.95	11.96	11.94	492,100
January 06, 2026	11.97	11.94	11.94	11.97	11.94	528,229
January 05, 2026	11.97	11.95	11.95	12	11.95	600,200
January 02, 2026	11.97	11.96	11.96	11.98	11.95	1.73M
December 31, 2025	11.96	11.97	11.97	11.98	11.96	50,645
December 30, 2025	11.94	11.95	11.95	11.97	11.94	22,106
December 29, 2025	11.94	11.94	11.94	11.95	11.93	40,900
December 26, 2025	11.94	11.94	11.94	11.94	11.92	42,025
December 24, 2025	11.93	11.93	11.93	11.94	11.93	35,900
December 23, 2025	11.93	11.93	11.93	11.94	11.93	45,600
December 22, 2025	11.93	11.93	11.93	11.94	11.93	50,029
December 19, 2025	11.94	11.92	11.92	11.94	11.92	375,739
December 18, 2025	11.93	11.93	11.93	11.94	11.93	43,600
December 17, 2025	11.92	11.93	11.93	11.94	11.92	56,800
December 16, 2025	11.92	11.92	11.92	11.94	11.92	122,300
December 15, 2025	11.92	11.92	11.92	11.93	11.91	53,900
December 12, 2025	11.94	11.91	11.91	12	11.91	140,099
December 11, 2025	11.9	11.91	11.91	11.96	11.9	85,022
December 10, 2025	11.9	11.91	11.91	11.92	11.9	62,900
December 09, 2025	11.91	11.9	11.9	11.93	11.9	50,523
December 08, 2025	11.9	11.9	11.9	11.94	11.9	38,500
December 05, 2025	11.94	11.9	11.9	11.94	11.9	84,501
December 04, 2025	11.92	11.9	11.9	11.94	11.9	244,057
December 03, 2025	11.87	11.88	11.88	11.89	11.87	40,247
December 02, 2025	11.86	11.87	11.87	11.89	11.86	41,234
December 01, 2025	11.86	11.87	11.87	11.89	11.86	43,132
November 28, 2025	11.86	11.88	11.88	11.88	11.86	24,300
November 26, 2025	11.85	11.86	11.86	11.88	11.82	49,507
November 25, 2025	11.83	11.85	11.85	11.86	11.83	66,000
November 24, 2025	11.78	11.82	11.82	11.86	11.77	108,729
November 21, 2025	11.77	11.78	11.78	11.78	11.77	248,310
November 20, 2025	11.78	11.78	11.78	11.78	11.77	104,900
November 19, 2025	11.76	11.78	11.78	11.78	11.76	197,646
November 18, 2025	11.76	11.76	11.76	11.78	11.76	188,540
November 17, 2025	11.76	11.78	11.78	11.78	11.76	172,099
November 14, 2025	11.76	11.77	11.77	11.78	11.76	146,000
November 13, 2025	11.77	11.77	11.77	11.78	11.76	315,537
November 12, 2025	11.77	11.78	11.78	11.78	11.77	441,800
November 11, 2025	11.77	11.79	11.79	11.79	11.77	184,800
November 10, 2025	11.77	11.77	11.77	11.78	11.76	846,839
November 07, 2025	11.77	11.78	11.78	11.83	11.75	1M
November 06, 2025	7.91	7.87	7.87	8.06	7.87	38,031
November 05, 2025	8.04	7.99	7.99	8.11	7.87	52,600
November 04, 2025	8.01	7.96	7.96	8.01	7.75	23,800
November 03, 2025	7.86	8	8	8.1	7.81	47,146
October 31, 2025	8	7.81	7.81	8.01	7.78	13,916
October 30, 2025	7.81	7.99	7.99	8.05	7.8	41,721
October 29, 2025	7.73	7.81	7.81	7.86	7.7	17,900
October 28, 2025	7.9	7.78	7.78	7.97	7.7	7,700
October 27, 2025	8.13	7.84	7.84	8.23	7.84	46,435
October 24, 2025	7.88	8	8	8.23	7.85	91,827
October 23, 2025	7.41	7.74	7.74	7.88	7.35	70,058
October 22, 2025	7.36	7.34	7.34	7.41	7.33	7,300
October 21, 2025	7.38	7.4	7.4	7.44	7.34	19,100
October 20, 2025	7.49	7.43	7.43	7.5	7.34	28,315

Gulf Island Fabrication, Inc. (GIFI) NASDAQ