Home > Quotes > GIFI > Historical Prices

Gulf Island Fabrication, Inc. Historical Stock Prices

GIFI 
$20.29
*  
0.04
  negative  
0.2%
Get GIFI Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 

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: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  20.22  20.32  19.8502  20.29 22,211
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
02/19/2013 24.4 25.49 24.3701 25.18 32,475
02/15/2013 24.82 24.82 24.18 24.39 26,130
02/14/2013 23.57 25.24 23.57 24.61 21,609
02/13/2013 22.72 23.8 22.68 23.75 31,379
02/12/2013 22.69 23.01 22.44 22.62 47,869
02/11/2013 22.63 22.9 22.49 22.72 25,272
02/08/2013 22.43 23.04 22.43 22.8 21,279
02/07/2013 22.59 23.04 22.31 22.35 54,042
02/06/2013 22.49 23.4299 22.02 22.67 12,914
02/05/2013 22.95 23.04 22.6215 22.78 35,872
02/04/2013 23.68 23.69 22.52 22.69 29,812
02/01/2013 23.54 23.71 23.07 23.6 17,762
01/31/2013 22.5 23.36 22.1225 23.22 40,732
01/30/2013 23.76 23.76 22.41 22.48 27,806
01/29/2013 23.37 24 23.18 23.74 46,728
01/28/2013 23.39 23.5433 22.84 23.44 36,391
01/25/2013 23.99 23.99 23.01 23.23 42,159
01/24/2013 23.77 24.135 23.52 23.75 33,024
01/23/2013 24.44 24.44 23.64 23.8 24,609
01/22/2013 22.7502 24.75 22.7502 24.57 30,321
01/18/2013 23.86 24.0644 23.32 24.02 27,995
01/17/2013 23.48 24.0825 23.37 23.92 19,766
01/16/2013 24.2 24.44 23.28 23.33 95,948
01/15/2013 24.4 24.8 24.23 24.39 17,408
01/14/2013 24.45 24.88 24.3602 24.52 25,159
01/11/2013 24.1 24.56 23.9 24.43 20,810
01/10/2013 23.81 24.23 23.053 24.07 22,749
01/09/2013 23.37 23.97 23.37 23.74 26,511
01/08/2013 23.17 23.44 22.51 23.39 55,962
01/07/2013 23.89 24.49 23.03 23.22 68,417
01/04/2013 24.3 24.55 23.93 24.19 18,229
01/03/2013 24.98 25.09 24.08 24.23 28,816
01/02/2013 24.81 25.02 23.78 24.95 67,788
12/31/2012 22.92 24.05 22.83 24.03 73,633
12/28/2012 22.79 23.39 22.0801 22.96 28,803
12/27/2012 23.08 23.3 22.541 23.07 16,762
12/26/2012 23.19 23.46 23.03 23.15 20,465
12/24/2012 23.18 23.22 22.51 23.22 10,974
12/21/2012 24.55 24.5999 22.34 23.05 193,902
12/20/2012 24.78 25.33 24.64 24.77 43,355
12/19/2012 25.39 25.39 24.511 24.81 33,587
12/18/2012 24.1 25.41 23.8902 25.31 37,280
12/17/2012 23.28 24.21 23.28 24.13 30,369
12/14/2012 23.09 23.42 22.59 23.17 39,353
12/13/2012 23.91 24.22 23.25 23.33 31,691
12/12/2012 24.49 25.18 23.91 23.99 41,236
12/11/2012 23.77 25.18 23.73 24.485 38,881
12/10/2012 23.31 23.82 23.2502 23.53 129,362
12/07/2012 23.44 23.4483 23.07 23.32 25,552
12/06/2012 23.15 23.44 23.13 23.21 15,102
12/05/2012 23.2 23.63 22.94 23.4 25,279
12/04/2012 23.13 23.45 22.54 23.07 48,941
12/03/2012 23.46 23.59 22.9017 23.1 23,495
11/30/2012 22.99 23.47 22.64 23.27 57,778
11/29/2012 22.38 23.11 22.38 22.91 16,973
11/28/2012 21.71 22.19 21.57 22.12 27,769
11/27/2012 21.58 22.32 21.21 21.82 40,928
11/26/2012 21.98 22.13 21.111 21.57 45,356
11/23/2012 21.66 22.19 21.481 22.15 20,958
11/21/2012 21.85 21.85 21.26 21.47 68,158
11/20/2012 22.89 22.89 21.59 21.7 70,064
11/19/2012 20.63 23.57 19.8902 22.94 136,079
11/16/2012 21.05 21.36 20.17 20.23 119,045
11/15/2012 21.07 21.52 21.02 21.08 28,871
11/14/2012 20.67 21.229 20.05 21 62,762
11/13/2012 20.6 22.36 20.33 20.58 57,430
11/12/2012 20.69 20.815 20.265 20.52 38,314
11/09/2012 20.59 21.12 20.38 20.76 40,820
11/08/2012 21.39 21.64 20.5833 20.75 46,982
11/07/2012 21.93 22.09 20.87 21.37 54,201
11/06/2012 22.09 22.42 21.78 22.25 33,443
11/05/2012 21.76 22.13 21.23 21.93 71,351
11/02/2012 22.89 22.89 21.4907 21.62 71,438
11/01/2012 23.8 24.17 22.3402 22.62 64,414
10/31/2012 24.27 24.27 23.7 23.73 92,504
10/26/2012 25.7 25.7 23.56 24.05 173,454
10/25/2012 25.71 26.2 25.5 26.2 21,682
10/24/2012 26.37 26.37 25.51 25.67 31,286
10/23/2012 26 26.71 25.53 26.22 42,046
10/22/2012 25.59 26.12 25.48 25.98 25,455
10/19/2012 27.55 27.575 25.65 25.75 80,118
10/18/2012 27.98 28.35 27.73 27.77 33,851
10/17/2012 27.46 28.03 27.24 27.93 46,023
10/16/2012 27.44 27.61 27.06 27.35 29,580
10/15/2012 27.11 27.37 26.48 27.3 53,779
10/12/2012 27.65 27.65 27 27.09 14,773
10/11/2012 28.2 28.29 27.65 27.73 33,528
10/10/2012 27.86 28.36 27.4831 27.87 26,226
10/09/2012 28.22 28.61 27.85 27.89 38,569
10/08/2012 27.92 28.33 27.92 28.07 23,473
10/05/2012 28.42 28.84 27.85 28.18 36,753
10/04/2012 27.96 28.42 27.68 28.25 25,054
10/03/2012 28.51 28.92 27.79 27.89 30,730
10/02/2012 28.81 28.92 28.01 28.71 24,475
10/01/2012 28.22 29.11 28.22 28.74 23,559
09/28/2012 28.12 28.27 27.75 27.87 32,686
09/27/2012 28.01 28.41 27.91 28.35 48,663
09/26/2012 28.6 28.86 27.63 27.88 27,944
09/25/2012 28.93 29.36 28.41 28.55 50,398
09/24/2012 28.65 28.94 28.17 28.75 35,225
09/21/2012 29.79 29.79 28.84 28.92 109,766
09/20/2012 28.81 29.21 28.26 29.08 26,367
09/19/2012 29.56 29.56 28.81 28.96 41,952
09/18/2012 29.77 29.79 29.24 29.65 24,392
09/17/2012 29.45 30.09 29.4 29.93 25,096
09/14/2012 29.07 30.01 28.88 29.54 54,708
09/13/2012 27.785 29.28 27.39 28.85 42,751
09/12/2012 27.78 27.9 27.31 27.7 21,656
09/11/2012 27.58 28.1 27.31 27.58 23,413
09/10/2012 27.31 27.82 27.15 27.45 31,329
09/07/2012 26.98 27.72 26.79 27.255 43,415
09/06/2012 25.67 27.16 25.67 26.87 102,405
09/05/2012 25.04 25.7 24.375 25.66 460,860
09/04/2012 24.72 25.26 24.2 24.96 115,540
08/31/2012 26.23 26.28 25.71 26.02 17,220
08/30/2012 26.14 26.16 25.76 25.86 45,585
08/29/2012 26.28 26.48 25.61 26.44 31,835
08/28/2012 26.27 26.49 25.88 26.49 41,177
08/27/2012 26.87 26.98 25.4 26.2 39,515
08/24/2012 26.34 26.97 25.8901 26.74 17,312
08/23/2012 26.52 26.58 26.27 26.48 27,118
08/22/2012 26.83 26.87 26.35 26.5 25,834
08/21/2012 27.13 27.99 26.79 27.01 68,173
08/20/2012 27.9 27.9 26.78 26.95 22,579
08/17/2012 27.82 28.15 27.51 28.09 29,126
08/16/2012 27.13 27.92 26.7 27.9 46,963
08/15/2012 26.54 27.16 26.54 27.1 18,170
08/14/2012 27.2 27.37 26.53 26.7 49,229
08/13/2012 27 27.03 26.24 26.95 26,601
08/10/2012 27.39 27.39 26.831 27.09 7,958
08/09/2012 27.2 27.67 26.95 27.42 17,489
08/08/2012 27.15 27.37 26.63 27.15 21,883
08/07/2012 27.72 27.88 27.26 27.34 21,698
08/06/2012 27.08 27.79 26.8 27.55 32,897
08/03/2012 27.03 27.2 26.68 26.97 54,794
08/02/2012 26.46 26.7475 25.74 26.37 28,238
08/01/2012 27.96 28.07 26.66 26.71 51,032
07/31/2012 28.61 28.63 27.66 27.81 35,218
07/30/2012 29.18 29.31 28.31 28.78 37,062
07/27/2012 28.97 29.6 27.83 29.165 89,743
07/26/2012 29.57 29.57 28.72 28.9 41,370
07/25/2012 28.88 29.11 28.685 28.94 25,175
07/24/2012 30.03 30.03 28.55 28.7 22,973
07/23/2012 29.59 30.28 29.59 29.79 46,914
07/20/2012 30.74 30.74 30.105 30.4 33,049
07/19/2012 30.44 31.69 30.44 31.02 17,236
07/18/2012 30.95 31.66 30.5302 31.46 24,091
07/17/2012 30.83 31.54 30.13 30.93 36,618
07/16/2012 30.94 30.94 30.32 30.47 25,309
07/13/2012 30.13 31.22 30.01 30.97 24,149
07/12/2012 29.37 30.4 28.596 30.06 138,899
07/11/2012 29.65 29.89 29.23 29.59 82,003
07/10/2012 29.8 29.8 29.25 29.47 37,719
07/09/2012 29.15 29.74 28.9 29.51 40,166
07/06/2012 29.09 29.52 28.84 29.29 25,853
07/05/2012 29.68 30.04 29.4 29.56 24,430
07/03/2012 29.12 30.0099 29.12 29.68 48,358
07/02/2012 28.28 29.26 27.81 29.26 51,500
06/29/2012 27.5 28.34 27.02 28.21 40,513
06/28/2012 26.1 26.82 25.84 26.7 30,762
06/27/2012 25.86 26.88 25.86 26.44 38,448
06/26/2012 25.73 25.91 25.27 25.72 23,747
06/25/2012 25.92 26.1 25.42 25.6 26,839
06/22/2012 25.74 26.49 25.51 26.48 157,584
06/21/2012 26.7 26.83 25.12 25.62 36,057
06/20/2012 26.62 27.14 26.4 26.93 25,133
06/19/2012 26.3 27.03 26.3 26.75 48,483
06/18/2012 26.44 26.44 25.93 26.14 45,982
06/15/2012 25.57 26.93 25.57 26.78 118,369
06/14/2012 25.25 25.73 24.95 25.67 40,600
06/13/2012 25.72 26.05 25.02 25.12 50,476
06/12/2012 26.03 26.09 25.4 25.8 41,450
06/11/2012 26.37 26.74 25.75 25.75 38,654
06/08/2012 25.79 26.32 25.39 25.88 29,042
06/07/2012 26.96 27.35 25.85 25.9 25,823
06/06/2012 25.47 26.44 25.35 26.43 26,384
06/05/2012 25.23 25.85 24.98 25.23 33,715
06/04/2012 24.79 25.46 24.46 25.27 68,662
06/01/2012 24.2 25.48 23.97 24.66 36,782
05/31/2012 25.19 25.3 24.2 25 79,521
05/30/2012 25.95 25.95 25.16 25.21 40,210
05/29/2012 26.11 27.05 25.88 26.37 20,504
05/25/2012 25.86 26 25.51 25.88 34,365
05/24/2012 26.7 26.7 25.31 25.96 37,858
05/23/2012 25.59 26.85 25.59 26.59 79,838
05/22/2012 26.38 26.76 25.64 25.88 83,605
05/21/2012 25.28 26.53 25.28 26.46 41,841
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.