Home > Quotes > GIFI > Historical Prices

Gulf Island Fabrication, Inc. Historical Stock Prices

GIFI 
$20.31
*  
0.02
  negative  
0.1%
Get GIFI Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    GIFI After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  20.23  20.40  20.1796  20.31 18,060
05/20/2013 20.22 20.32 19.8502 20.29 22,211
05/17/2013 20.21 20.41 19.98 20.33 32,505
05/16/2013 19.86 20.25 19.5045 20.07 18,343
05/15/2013 20.13 20.415 19.61 20.01 25,063
05/14/2013 19.76 20.62 19.76 20.31 46,638
05/13/2013 20.16 20.44 19.54 19.83 24,181
05/10/2013 20.83 20.94 20.26 20.29 21,774
05/09/2013 20.44 21.28 20.241 20.87 83,515
05/08/2013 20.46 20.63 20.29 20.57 34,842
05/07/2013 20.32 20.59 20.28 20.4 41,729
05/06/2013 20.78 20.7899 20.2 20.27 41,128
05/03/2013 20.63 21.07 20.38 20.59 58,771
05/02/2013 19.95 20.53 19.78 20.3 78,330
05/01/2013 20.45 20.45 19.43 19.75 100,047
04/30/2013 20.25 20.62 19.92 20.56 58,322
04/29/2013 20.01 20.46 19.75 20.16 36,805
04/26/2013 20.14 20.14 19.2 19.86 111,929
04/25/2013 20.13 20.61 19.84 20.4 55,774
04/24/2013 19.42 20 19.056 19.99 33,589
04/23/2013 19.33 19.37 18.81 19.3 45,531
04/22/2013 20.15 20.15 18.76 19.11 92,619
04/19/2013 19.71 20.13 19.61 20 46,450
04/18/2013 19.744 20.12 19.6 19.84 27,297
04/17/2013 20.08 20.2 19.61 19.84 77,937
04/16/2013 20.4 20.49 20.006 20.27 82,955
04/15/2013 20.29 20.31 20.06 20.21 97,595
04/12/2013 20 20.68 19.52 20.56 133,678
04/11/2013 19.74 20.02 19.61 20.01 98,219
04/10/2013 19.71 19.83 19.55 19.81 96,211
04/09/2013 19.88 19.88 19.5901 19.68 98,577
04/08/2013 19.95 20 19.64 19.88 44,870
04/05/2013 19 19.989 19 19.86 92,152
04/04/2013 19.5 19.7 19.2 19.65 80,054
04/03/2013 20.02 20.15 19.36 19.51 402,813
04/02/2013 21.17 21.84 20.97 21.49 78,417
04/01/2013 21.14 21.72 20.63 20.82 49,210
03/28/2013 21.97 21.97 20.76 21.06 45,442
03/27/2013 21.95 22.42 21.5 21.97 15,662
03/26/2013 22.71 22.95 22.07 22.43 13,631
03/25/2013 21.86 22.41 21.86 22.39 16,812
03/22/2013 21.75 21.9 21.36 21.81 26,174
03/21/2013 21.6 21.81 21.3 21.68 52,401
03/20/2013 22.05 22.08 21.65 21.93 19,131
03/19/2013 22.43 22.49 21.87 21.98 17,790
03/18/2013 21.69 22.64 21.57 22.2 85,412
03/15/2013 22.01 22.53 21.99 22.25 103,313
03/14/2013 22 22.1 21.6801 21.92 16,304
03/13/2013 22.09 22.15 21.5001 22.05 24,300
03/12/2013 21.25 22.62 20.2 22.08 64,139
03/11/2013 22.55 23.17 22.27 22.5 41,541
03/08/2013 23 23.14 22.65 22.77 46,921
03/07/2013 22.87 23.25 22.68 23 20,689
03/06/2013 23.08 23.4 22.63 22.98 13,702
03/05/2013 23.01 23.87 22.5401 23.1 29,191
03/04/2013 22.84 24 22.28 22.64 45,271
03/01/2013 23.26 23.26 22.1801 22.99 27,054
02/28/2013 24.3 24.99 23.73 23.81 43,324
02/27/2013 23.46 24.51 23.35 24.33 23,522
02/26/2013 24.3 24.61 22.88 23.38 21,137
02/25/2013 25.27 25.38 23.945 24 26,977
02/22/2013 24.4 25.19 24.32 25.06 23,129
02/21/2013 23.97 24.33 23.4 24.18 19,666
02/20/2013 25.14 25.31 23.98 24.05 35,568
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.