Quantcast

Gulf Island Fabrication, Inc. Common Stock Historical Stock Prices

GIFI 
$8.78
*  
0.28
3.29%
Get GIFI Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading GIFI now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    GIFI After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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 8.56 8.80 8.59 8.78 34,529
04/17/2019 8.7532 8.8001 8.3 8.5 48,294
04/16/2019 8.81 8.81 8.53 8.66 23,685
04/15/2019 8.95 8.95 8.53 8.77 34,843
04/12/2019 8.93 8.96 8.89 8.95 28,136
04/11/2019 8.88 8.96 8.835 8.95 13,134
04/10/2019 8.92 8.96 8.85 8.87 40,857
04/09/2019 8.97 8.97 8.85 8.93 35,831
04/08/2019 8.97 8.98 8.91 8.97 22,653
04/05/2019 9 9 8.88 8.98 21,240
04/04/2019 8.99 9.01 8.9 9.01 9,798
04/03/2019 9.08 9.15 8.8 9 31,097
04/02/2019 9.11 9.11 8.9901 9.09 54,336
04/01/2019 9.41 9.41 8.97 9.11 25,341
03/29/2019 9.23 9.265 8.995 9.17 31,032
03/28/2019 9.31 9.31 8.89 9.16 27,718
03/27/2019 8.86 9.4 8.86 8.99 33,841
03/26/2019 9.28 9.34 9.14 9.14 16,788
03/25/2019 9.085 9.34 8.9 9.2 20,485
03/22/2019 9.12 9.2 9.08 9.11 16,566
03/21/2019 9.09 9.3 9.09 9.11 33,415
03/20/2019 9.205 9.36 9.15 9.16 23,236
03/19/2019 9.24 9.36 9.2 9.2 28,242
03/18/2019 9.27 9.36 9.16 9.25 38,076
03/15/2019 9.36 9.37 9.26 9.27 45,114
03/14/2019 9.4 9.4 9.1955 9.36 12,696
03/13/2019 9.44 9.45 9.22 9.25 23,610
03/12/2019 9.34 9.455 9.24 9.32 34,189
03/11/2019 9.54 9.54 9.14 9.35 36,344
03/08/2019 9.2 9.48 9.2 9.45 21,181
03/07/2019 9.28 9.57 9.22 9.31 40,224
03/06/2019 9.55 9.6875 9.3 9.3 28,498
03/05/2019 9.31 9.52 9.31 9.5 32,183
03/04/2019 9.99 9.99 9.25 9.42 42,121
03/01/2019 9.6 9.6 9.3 9.44 32,008
02/28/2019 9.86 9.86 9.71 9.8 26,846
02/27/2019 9.96 10 9.885 9.95 8,348
02/26/2019 9.96 10.15 9.9258 9.95 33,588
02/25/2019 10.11 10.43 10.11 10.21 16,722
02/22/2019 10.09 10.2 10.05 10.14 29,060
02/21/2019 10.06 10.3 10 10.08 11,656
02/20/2019 9.88 10.24 9.76 10.11 49,323
02/19/2019 9.74 9.95 9.74 9.89 19,106
02/15/2019 9.55 9.92 9.55 9.72 35,838
02/14/2019 9.73 9.86 9.55 9.56 46,110
02/13/2019 9.74 9.87 9.62 9.68 22,052
02/12/2019 9.75 9.85 9.575 9.62 31,324
02/11/2019 9.47 9.75 9.46 9.72 30,402
02/08/2019 9.41 9.57 9.255 9.46 20,963
02/07/2019 9.56 9.6 9.21 9.35 38,329
02/06/2019 9.59 9.74 9.4626 9.51 14,241
02/05/2019 9.4 9.75 9.4 9.62 18,058
02/04/2019 9.21 9.595 9.21 9.53 27,111
02/01/2019 9.49 9.64 9.25 9.33 42,785
01/31/2019 9.45 9.61 9.39 9.49 42,752
01/30/2019 9.45 9.56 9.35 9.49 16,724
01/29/2019 9.5 9.5 9.39 9.45 22,523
01/28/2019 9.58 9.72 9.46 9.57 52,906
01/25/2019 9.07 9.59 8.99 9.59 26,000
01/24/2019 8.66 9.15 8.66 9.08 76,095
01/23/2019 8.8 8.92 8.7 8.75 95,886
01/22/2019 9.03 9.15 8.84 8.89 126,973
01/18/2019 9.1 9.4 9 9.14 28,044
01/17/2019 8.82 9.21 8.6667 9.02 55,735
*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?



Smart Portfolio