Gulf Island Fabrication, Inc. Historical Stock Prices

GIFI 
$15.6
*  
0.74
4.98%
Get GIFI Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading GIFI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 01-JAN-2015 TO 01-APR-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.
16:00  14.87  15.76  14.65  15.60 51,343
04/01/2015 14.87 15.76 14.65 15.6 51,343
03/31/2015 15.09 15.09 14.6614 14.86 27,113
03/30/2015 15.15 15.62 15.06 15.12 37,160
03/27/2015 15.14 15.19 14.75 15.06 27,773
03/26/2015 15.36 15.65 15.07 15.16 27,405
03/25/2015 15.82 15.89 15.14 15.15 33,836
03/24/2015 15.4 15.83 15.08 15.69 62,305
03/23/2015 15.35 15.71 15.28 15.36 58,592
03/20/2015 14.4 15.54 14.3 15.4 140,510
03/19/2015 13.78 14.4 13.65 14.29 47,340
03/18/2015 13.63 13.95 13.36 13.94 57,744
03/17/2015 13.5 13.9079 13.26 13.75 66,933
03/16/2015 13.83 13.93 13.4 13.51 116,891
03/13/2015 13.83 14.07 13.57 13.81 57,081
03/12/2015 14.25 14.31 13.73 13.86 145,631
03/11/2015 14.11 14.36 13.91 14.11 49,500
03/10/2015 13.55 14.342 13.55 14.11 56,505
03/09/2015 12.73 13.77 12.3176 13.63 60,296
03/06/2015 14.4 14.4 12.76 12.85 83,185
03/05/2015 14.5 14.6 14.26 14.45 30,494
03/04/2015 14.28 15 14.2 14.43 52,779
03/03/2015 14.45 14.5499 14.17 14.22 95,826
03/02/2015 15.98 16.03 14.3575 14.5 69,598
02/27/2015 16.1 16.355 15.81 16.03 36,171
02/26/2015 16.21 16.69 15.82 16.12 33,467
02/25/2015 16.75 16.9 16.355 16.41 22,812
02/24/2015 16.87 17.05 16.58 16.7 22,482
02/23/2015 16.75 16.99 16.215 16.74 32,515
02/20/2015 17.33 17.33 16.6301 16.86 25,350
02/19/2015 16.78 17.52 16.67 17.27 22,180
02/18/2015 17.38 17.69 16.93 17.02 55,327
02/17/2015 17.17 17.52 16.92 17.5 24,139
02/13/2015 16.92 17.25 16.92 17.15 40,677
02/12/2015 16.93 18 16.58 16.71 35,708
02/11/2015 16.83 17.03 15.78 16.6 25,664
02/10/2015 17.92 17.92 16.5 16.91 45,212
02/09/2015 17.74 18.03 17.59 17.74 46,045
02/06/2015 17.38 17.85 17.2 17.71 53,101
02/05/2015 16.77 17.26 16.75 17.19 43,612
02/04/2015 17.07 17.25 16.36 16.5 86,332
02/03/2015 17.04 17.874 16.87 17.25 61,589
02/02/2015 16.84 17.12 16.49 17.04 61,609
01/30/2015 16.72 17.408 16.43 16.57 55,153
01/29/2015 17.01 17.01 16.54 16.94 26,693
01/28/2015 17.35 17.35 15.4743 16.94 38,644
01/27/2015 17.21 17.85 17.21 17.39 29,916
01/26/2015 16.86 17.45 16.63 17.35 68,049
01/23/2015 17.13 17.26 16.55 16.72 50,347
01/22/2015 17.51 17.51 16.74 17.17 46,855
01/21/2015 17.36 17.95 17.2 17.3 49,996
01/20/2015 17.49 17.49 16.99 17.27 53,989
01/16/2015 16.66 17.64 16.27 17.52 51,483
01/15/2015 17.63 17.63 16.39 16.71 95,317
01/14/2015 16.8 17.53 16.79 17.38 30,887
01/13/2015 17.47 18.03 16.74 16.94 64,664
01/12/2015 17.7 17.99 17.23 17.44 58,034
01/09/2015 17.76 17.97 17.53 17.79 36,148
01/08/2015 17.95 18.11 17.5 17.85 73,792
01/07/2015 18.33 18.33 17.45 17.76 35,354
01/06/2015 19.55 19.6 17.85 18.08 52,678
01/05/2015 19.85 19.88 19.07 19.72 60,001
01/02/2015 19.44 20.16 19.22 20.05 43,416
*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?