Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:18PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Gulf Island Fabrication Inc. (GIFI)

At 4:00PM ET: 21.56   0.86 (4.15%)

MORE ON GIFI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 21.01 21.69 20.31 20.70 42,200 20.70 19-Nov-09 21.88 22.55 21.06 21.27 49,800 21.27 18-Nov-09 22.48 22.62 21.47 22.07 31,200 22.07 17-Nov-09 21.65 22.64 21.36 22.50 53,500 22.50 16-Nov-09 21.26 22.00 21.26 21.73 44,400 21.73 13-Nov-09 21.21 21.21 20.50 21.06 40,900 21.06 12-Nov-09 21.78 21.83 20.95 21.16 59,300 21.16 11-Nov-09 21.25 21.92 21.04 21.77 67,100 21.77 10-Nov-09 21.19 21.50 20.67 21.08 39,200 21.08 9-Nov-09 20.79 21.51 20.79 21.29 56,700 21.29 6-Nov-09 20.18 20.68 20.00 20.64 55,600 20.64 5-Nov-09 19.38 20.50 19.20 20.47 68,900 20.47 5-Nov-09 $ 0.01 Dividend 4-Nov-09 19.36 19.68 19.15 19.23 62,000 19.22 3-Nov-09 18.55 19.50 18.20 19.20 58,800 19.19 2-Nov-09 19.25 19.79 17.82 18.70 80,000 18.69 30-Oct-09 19.97 20.30 19.04 19.12 101,800 19.11 29-Oct-09 19.52 20.44 19.27 20.20 55,900 20.19 28-Oct-09 19.95 20.22 19.06 19.19 89,100 19.18 27-Oct-09 19.92 20.34 19.60 19.83 57,000 19.82 26-Oct-09 19.64 20.46 19.44 19.77 71,600 19.76 23-Oct-09 19.32 20.68 18.99 19.63 146,200 19.62 22-Oct-09 17.72 18.91 17.55 18.64 65,900 18.63 21-Oct-09 18.23 18.74 17.64 17.81 69,800 17.80 20-Oct-09 18.77 18.83 17.87 18.35 28,600 18.34 19-Oct-09 18.93 19.03 18.62 18.83 21,500 18.82 16-Oct-09 18.81 18.95 18.44 18.89 45,300 18.88 15-Oct-09 18.44 18.95 17.97 18.92 49,300 18.91 14-Oct-09 19.19 19.19 18.52 18.56 74,300 18.55 13-Oct-09 18.64 18.98 18.40 18.96 58,900 18.95 12-Oct-09 19.08 19.08 18.53 18.62 31,100 18.61 9-Oct-09 18.73 19.30 18.56 18.78 55,900 18.77 8-Oct-09 18.97 19.09 18.64 18.80 80,100 18.79 7-Oct-09 18.75 19.09 18.75 18.82 38,600 18.81 6-Oct-09 18.25 18.94 17.84 18.85 70,400 18.84 5-Oct-09 17.82 18.16 17.52 18.03 79,400 18.02 2-Oct-09 17.54 18.13 17.31 17.75 62,200 17.74 1-Oct-09 18.74 18.87 17.83 17.83 70,600 17.82 30-Sep-09 18.94 18.94 18.04 18.74 70,800 18.73 29-Sep-09 19.21 19.38 18.68 18.86 36,500 18.85 28-Sep-09 18.10 19.42 17.90 19.24 53,200 19.23 25-Sep-09 18.36 18.72 17.97 18.06 64,100 18.05 24-Sep-09 19.59 19.59 18.39 18.52 75,100 18.51 23-Sep-09 20.26 20.55 19.45 19.45 59,300 19.44 22-Sep-09 19.76 20.65 19.46 20.16 99,000 20.15 21-Sep-09 19.14 19.84 18.82 19.49 88,500 19.48 18-Sep-09 19.38 19.92 19.02 19.48 133,000 19.47 17-Sep-09 19.28 19.43 18.83 19.28 79,500 19.27 16-Sep-09 18.68 19.32 18.26 19.28 74,400 19.27 15-Sep-09 18.54 18.76 18.00 18.59 71,400 18.58 14-Sep-09 18.06 18.57 17.15 18.55 63,600 18.54 11-Sep-09 17.92 18.86 17.40 18.25 96,400 18.24 10-Sep-09 17.70 17.94 17.11 17.91 117,800 17.90 9-Sep-09 16.38 17.73 16.13 17.71 154,400 17.70 8-Sep-09 15.70 16.45 15.40 16.42 264,900 16.41 4-Sep-09 14.84 15.51 14.63 15.42 96,100 15.41 3-Sep-09 14.54 15.00 14.50 14.84 124,000 14.83 2-Sep-09 14.36 14.66 14.23 14.46 57,600 14.45 1-Sep-09 14.80 15.24 14.25 14.38 85,600 14.37 31-Aug-09 14.90 15.01 14.51 14.97 98,200 14.96 28-Aug-09 15.33 15.37 14.84 15.15 49,700 15.14 27-Aug-09 15.13 15.38 14.67 15.13 62,600 15.12 26-Aug-09 15.14 15.33 14.76 15.27 62,200 15.26 25-Aug-09 15.27 15.72 15.13 15.34 225,900 15.33 24-Aug-09 14.98 15.46 14.92 15.27 137,000 15.26 21-Aug-09 14.41 14.97 13.94 14.90 105,600 14.89 20-Aug-09 14.06 14.19 13.78 14.11 80,400 14.10 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions