Gulf Island Fabrication, Inc. Historical Stock Prices

GIFI 
$11.26
*  
0.12
1.08%
Get GIFI Alerts
*Delayed - data as of May 29, 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: 1 Year, From 28-MAY-2014 TO 28-MAY-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  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
05/01/2015 13.12 13.39 12.6 12.82 53,814
04/30/2015 13.69 13.69 13.13 13.19 98,594
04/29/2015 13.5 13.886 13.42 13.65 47,826
04/28/2015 14.25 14.25 13.5 13.6 48,786
04/27/2015 14.07 14.385 13.45 14.32 60,148
04/24/2015 14.75 15.35 14.04 14.36 44,407
04/23/2015 15.3 15.41 15.03 15.34 33,525
04/22/2015 15.14 15.41 14.9456 15.33 40,272
04/21/2015 15.45 15.73 14.9 15.08 118,733
04/20/2015 15.26 15.54 15.099 15.34 100,649
04/17/2015 15.7 16 15.04 15.32 36,232
04/16/2015 16.09 16.51 15.78 15.81 29,410
04/15/2015 15.71 16.52 15.63 16.11 53,575
04/14/2015 15.26 15.74 15.26 15.64 26,669
04/13/2015 15.86 15.86 15.17 15.26 28,003
04/10/2015 15.91 16.0599 15.75 15.86 34,014
04/09/2015 15.8 15.845 15.62 15.79 17,798
04/08/2015 16.01 16.43 15.6125 15.84 86,273
04/07/2015 15.73 16.25 15.42 15.98 31,883
04/06/2015 15.28 15.76 14.7 15.64 26,976
04/02/2015 15.6 15.6 15.04 15.28 27,886
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
12/31/2014 19.51 19.73 19.05 19.39 54,871
12/30/2014 19.85 20 19.36 19.53 42,164
12/29/2014 20.14 20.23 19.68 19.88 40,098
12/26/2014 20.1 20.47 19.88 20.07 25,665
12/24/2014 19.65 20.1 19.1 19.93 23,334
12/23/2014 19.8 19.99 19.39 19.74 46,213
12/22/2014 19.97 19.99 19.36 19.55 63,666
12/19/2014 19.5 20.35 19.08 19.98 310,525
12/18/2014 19.73 20.26 19.3 19.56 84,490
12/17/2014 19.1 20.24 18.96 19.69 116,528
12/16/2014 18.51 19.7 18.45 19.17 129,398
12/15/2014 18.84 19.7 18.7001 18.76 79,070
12/12/2014 18.63 18.98 18.31 18.66 70,813
12/11/2014 19.36 20.62 18.84 19 96,911
12/10/2014 19.95 20.1 19.16 19.26 76,094
12/09/2014 19.05 20.49 19.05 20.2 60,240
12/08/2014 21 21 19.09 19.12 47,997
12/05/2014 21 21.61 20.56 21.06 47,077
12/04/2014 20.55 21.17 19.88 21.04 56,961
12/03/2014 19.7 20.8 19.342 20.7 58,378
12/02/2014 19.11 20.01 18.644 19.78 48,818
12/01/2014 19.11 20.48 18.55 19.12 76,687
11/28/2014 21.6 21.6 19.37 19.51 40,093
11/26/2014 21.87 21.9075 21.39 21.81 54,535
11/25/2014 22.59 22.64 21.5382 21.9 82,771
11/24/2014 22.07 22.7 21.775 22.61 62,268
11/21/2014 22.52 22.52 21.89 22.12 35,509
11/20/2014 21.53 22.17 21.53 22.1 57,435
11/19/2014 21.58 21.78 20.9551 21.71 53,805
11/18/2014 22.13 22.6475 21.55 21.74 37,065
11/17/2014 22.51 22.64 22.01 22.12 64,087
11/14/2014 22.63 22.89 22.0403 22.78 35,986
11/13/2014 23.19 23.19 22.11 22.52 39,983
11/12/2014 22.84 23.57 21.93 23.28 43,922
11/11/2014 22.44 23.35 22.1303 22.99 58,171
11/10/2014 22.37 22.75 22.15 22.37 94,101
11/07/2014 21.92 22.33 21.42 22.27 51,608
11/06/2014 21.78 21.93 21.1 21.9 29,717
11/05/2014 21.22 21.89 21.18 21.79 54,403
11/04/2014 20.97 21.51 20.51 21.26 57,280
11/03/2014 21.47 21.7 20.75 21.15 67,466
10/31/2014 20.96 21.24 19.11 21.14 86,395
10/30/2014 20.04 20.64 19.65 20.37 59,571
10/29/2014 19.77 20.43 19.75 20.24 79,118
10/28/2014 18.68 19.8299 18.62 19.75 83,923
10/27/2014 18.23 18.68 17.76 18.68 50,481
10/24/2014 18.75 20.19 18.0901 18.51 70,492
10/23/2014 17.41 18.18 17.11 17.77 36,715
10/22/2014 18.47 18.51 17.11 17.26 53,473
10/21/2014 17.77 18.59 17.77 18.57 39,020
10/20/2014 17.28 17.63 17.06 17.62 61,393
10/17/2014 19.14 19.14 17.32 17.42 60,861
10/16/2014 17.76 18.89 17.43 18.75 55,055
10/15/2014 17.08 18.14 17.05 18.06 52,376
10/14/2014 17.2 17.81 16.99 17.46 57,092
10/13/2014 17.4 17.52 16.88 16.98 63,689
10/10/2014 16.5 17.77 16.43 17.49 56,409
10/09/2014 17.21 17.21 16.5 16.6 51,019
10/08/2014 16.88 17.3 16.78 17.24 61,304
10/07/2014 16.93 17.29 16.7318 16.82 56,208
10/06/2014 17.18 17.24 16.75 17.12 43,380
10/03/2014 17.5 17.5 17.01 17.2 61,832
10/02/2014 17.1 17.81 16.9 17.26 53,965
10/01/2014 17.26 17.38 16.83 17.07 113,784
09/30/2014 17.85 17.85 17.15 17.2 67,789
09/29/2014 17.51 17.87 17.4 17.8 35,194
09/26/2014 17.87 17.87 17.551 17.78 36,829
09/25/2014 17.69 17.93 17.65 17.78 30,437
09/24/2014 17.88 17.88 17.57 17.8 38,320
09/23/2014 17.62 17.99 17.5216 17.74 49,684
09/22/2014 17.67 17.96 17.55 17.82 47,934
09/19/2014 17.84 17.84 17.11 17.64 251,858
09/18/2014 18.2 18.46 17.54 17.79 75,486
09/17/2014 20.07 20.3 17.7 18.24 148,184
09/16/2014 20.12 20.29 19.95 20 40,191
09/15/2014 20.13 20.25 19.92 20.18 24,468
09/12/2014 20.36 20.36 19.93 20.25 40,052
09/11/2014 20.27 20.3 20 20.26 31,038
09/10/2014 20.35 20.5 20.067 20.5 23,273
09/09/2014 20.14 20.3 20 20.18 20,206
09/08/2014 20.19 20.57 20.11 20.23 18,391
09/05/2014 20.42 20.42 20.03 20.22 18,914
09/04/2014 21.21 21.3 20.46 20.49 16,790
09/03/2014 21.44 21.687 21.11 21.2 14,611
09/02/2014 21.12 21.64 20.87 21.25 37,729
08/29/2014 20.25 21.1 20.2301 21.07 39,215
08/28/2014 20.38 20.44 20.03 20.11 13,241
08/27/2014 20.41 20.67 20.28 20.51 13,691
08/26/2014 20.7399 20.7399 20.11 20.36 26,245
08/25/2014 20.82 20.82 19.95 20.06 18,371
08/22/2014 20.48 20.68 20.096 20.63 26,609
08/21/2014 20 20.5 19.95 20.45 11,888
08/20/2014 20.14 20.14 19.79 20 14,715
08/19/2014 20.14 20.29 20.09 20.27 13,207
08/18/2014 19.64 20.09 19.41 20.05 26,040
08/15/2014 19.65 19.65 19.16 19.4 30,776
08/14/2014 19.23 19.4 19.1 19.37 17,300
08/13/2014 19.41 19.41 19.118 19.29 19,020
08/12/2014 19.57 19.68 19.1 19.25 17,698
08/11/2014 19.55 20.23 19.36 19.63 28,358
08/08/2014 19.08 19.69 18.9 19.53 27,068
08/07/2014 19.44 19.44 18.823 19.1 21,354
08/06/2014 19.08 19.65 19.08 19.43 22,038
08/05/2014 19.73 19.87 19.04 19.29 22,644
08/04/2014 19.5 19.87 19.057 19.86 27,174
08/01/2014 19.63 19.809 19.064 19.45 38,074
07/31/2014 19.72 19.89 19.1 19.5 36,442
07/30/2014 20.22 20.22 19.83 19.99 42,579
07/29/2014 19.33 20.208 19.22 20.03 29,294
07/28/2014 19.25 19.58 18.9 19.38 31,501
07/25/2014 20.09 21.32 19.25 19.25 53,772
07/24/2014 21.06 21.22 20.21 20.26 22,757
07/23/2014 20.9 20.97 20.05 20.84 17,293
07/22/2014 20.19 21.29 20.19 20.7 36,649
07/21/2014 19.85 20.05 19.57 19.95 18,589
07/18/2014 19.38 20.18 19.38 19.92 45,417
07/17/2014 19.64 20.42 19.39 19.53 25,605
07/16/2014 20 20.12 19.71 19.83 19,440
07/15/2014 20.35 20.35 19.55 19.8 35,666
07/14/2014 19.96 20.55 19.77 20.51 47,201
07/11/2014 19.95 19.95 19.31 19.57 53,632
07/10/2014 20.55 20.62 19.84 20.04 61,560
07/09/2014 21.49 21.52 20.74 21.1 23,522
07/08/2014 21.35 21.46 20.8 21.34 63,136
07/07/2014 21.54 21.685 21.25 21.29 42,427
07/03/2014 21.24 21.86 21.24 21.86 29,632
07/02/2014 21.53 21.73 20.9 21.17 31,649
07/01/2014 21.77 21.99 21.5 21.66 39,799
06/30/2014 21.44 21.59 21.03 21.52 26,248
06/27/2014 21.18 21.862 21.13 21.43 221,662
06/26/2014 21.81 21.81 20.53 21.41 18,327
06/25/2014 20.4 20.88 20.2 20.83 26,799
06/24/2014 21.23 21.75 20.3 20.56 23,320
06/23/2014 21.61 21.61 20.9816 21.16 13,737
06/20/2014 21.51 21.69 21.45 21.6 69,892
06/19/2014 21.14 21.4899 20.8 21.38 21,431
06/18/2014 21.35 21.56 20.67 20.94 20,217
06/17/2014 20.7 21.7 20.134 21.265 31,415
06/16/2014 20.61 21 20.2 20.82 27,103
06/13/2014 20.94 20.94 20.49 20.57 17,502
06/12/2014 21.32 21.58 20.67 20.75 15,182
06/11/2014 21.26 21.59 20.99 21.3 25,918
06/10/2014 21.82 21.9 21.28 21.28 20,750
06/09/2014 21.34 22.24 21.34 21.97 29,337
06/06/2014 20.85 21.64 20.85 21.17 33,587
06/05/2014 18.73 20.75 18.65 20.68 71,920
06/04/2014 18.48 18.9 18.24 18.44 23,191
06/03/2014 18.98 19.7399 18.33 18.56 38,395
06/02/2014 19.68 19.9 18.87 19 22,389
05/30/2014 19.98 20.32 19.514 19.71 26,776
05/29/2014 19.79 20.12 19.41 19.86 18,951
05/28/2014 20.74 20.74 19.47 19.57 31,306
*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?