Gulf Island Fabrication, Inc. Historical Stock Prices

GIFI 
$11.94
*  
0.13
1.1%
Get GIFI Alerts
*Delayed - data as of Aug. 4, 2015 11:18 ET  -  Find a broker to begin trading GIFI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    GIFI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:18  11.81  12.04  11.81  11.94 29,093
08/03/2015 11.5 12.05 11 11.81 122,016
07/31/2015 12.01 12.01 10.69 11.41 126,976
07/30/2015 10.12 10.45 10 10.41 93,328
07/29/2015 9.59 10.21 9.59 10.12 55,661
07/28/2015 9.07 9.74 8.88 9.64 76,073
07/27/2015 9.1 9.11 8.77 9.06 65,303
07/24/2015 9.21 9.22 8.74 9.05 183,651
07/23/2015 9.76 9.85 9.0997 9.15 201,393
07/22/2015 9.72 9.78 9.62 9.67 59,104
07/21/2015 9.82 9.96 9.62 9.77 60,610
07/20/2015 10.21 10.21 9.81 9.82 94,603
07/17/2015 10.17 10.24 10.04 10.16 69,282
07/16/2015 10.53 10.53 10.11 10.25 41,713
07/15/2015 10.55 10.74 10.38 10.53 70,733
07/14/2015 10.67 11.11 10.59 10.63 66,665
07/13/2015 11.16 11.16 10.66 10.73 52,740
07/10/2015 10.76 11.36 10.54 11.24 71,983
07/09/2015 10.89 11.03 10.58 10.7 82,428
07/08/2015 10.77 11.63 10.42 10.75 241,805
07/07/2015 11.54 11.54 10.7525 10.77 112,567
07/06/2015 11.17 11.63 10.97 11.53 88,174
07/02/2015 11.31 11.39 11.01 11.25 83,160
07/01/2015 11.28 11.35 10.77 11.25 210,507
06/30/2015 11.17 11.21 10.63 11.17 126,803
06/29/2015 10.52 11.39 10.48 11.05 199,773
06/26/2015 10.24 11 10.18 10.52 2,024,788
06/25/2015 10.27 10.36 10.05 10.3 136,062
06/24/2015 10.11 10.48 10.105 10.22 179,920
06/23/2015 10.06 10.23 10 10.2 141,889
06/22/2015 10.21 10.25 10 10.03 98,270
06/19/2015 10.18 10.358 10 10.1 173,272
06/18/2015 10.37 10.37 10.11 10.18 75,540
06/17/2015 10.5 10.74 10.26 10.3 55,427
06/16/2015 10.25 10.7 10.2 10.4 115,251
06/15/2015 10.36 10.54 10.23 10.3 170,331
06/12/2015 10.22 10.8 10.2 10.49 112,750
06/11/2015 10.47 10.53 10.16 10.32 114,840
06/10/2015 10.23 10.6 10.23 10.49 93,696
06/09/2015 10.57 10.72 10.05 10.09 59,314
06/08/2015 11 11.17 10.5 10.54 107,159
06/05/2015 10.55 11.21 10.47 11.05 82,423
06/04/2015 10.92 10.92 10.58 10.63 84,402
06/03/2015 11.2 11.43 10.87 11.05 98,112
06/02/2015 11.56 11.7 11.08 11.2 106,380
06/01/2015 11.37 11.8649 11.31 11.58 76,688
05/29/2015 11.18 11.855 11.18 11.26 182,275
05/28/2015 11.58 11.735 11.1 11.14 83,838
05/27/2015 12.2 12.3299 11.55 11.585 88,378
05/26/2015 13 13.05 12.2 12.24 60,197
05/22/2015 12.57 13.11 12.26 13.02 131,416
05/21/2015 12.8501 12.9224 12.53 12.61 35,775
05/20/2015 12.59 12.76 12.48 12.72 40,434
05/19/2015 12.93 12.93 12.47 12.64 33,158
05/18/2015 12.63 13.13 12.45 12.97 37,675
05/15/2015 12.9 12.9 12.58 12.63 26,842
05/14/2015 13.18 13.26 12.8001 12.88 47,418
05/13/2015 12.99 13.33 12.68 13.07 60,916
05/12/2015 12.56 13.05 12.43 13.03 34,020
05/11/2015 12.91 13.2 12.54 12.56 76,712
05/08/2015 13.13 13.13 12.78 13.02 20,359
05/07/2015 13.21 13.21 12.44 12.97 40,134
05/06/2015 12.93 13.27 12.91 13.16 52,965
05/05/2015 12.93 13.335 12.66 12.85 55,788
05/04/2015 12.92 13.19 12.615 12.93 73,193
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?