GIFI - Gulf Island Fabrication, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20195.855.905.715.775.77267,200
Sep 19, 20195.976.035.825.855.8550,400
Sep 18, 20196.116.225.956.006.0071,100
Sep 17, 20196.186.256.056.186.1830,900
Sep 16, 20196.256.336.126.236.2336,500
Sep 13, 20196.306.306.066.186.1821,600
Sep 12, 20196.306.356.176.246.2442,800
Sep 11, 20196.226.396.126.326.3228,900
Sep 10, 20196.286.285.956.136.1333,900
Sep 09, 20196.206.295.886.056.0559,700
Sep 06, 20196.186.276.156.196.1939,900
Sep 05, 20196.086.175.926.136.13126,300
Sep 04, 20196.066.306.016.086.0865,000
Sep 03, 20196.356.366.086.086.0841,500
Aug 30, 20196.136.386.006.336.3364,800
Aug 29, 20196.026.645.986.086.0876,200
Aug 28, 20196.306.526.016.016.0152,300
Aug 27, 20196.486.556.176.276.2770,500
Aug 26, 20196.596.596.436.476.4746,200
Aug 23, 20196.566.746.486.546.5415,700
Aug 22, 20196.886.906.646.656.6529,100
Aug 21, 20196.806.806.606.696.6915,300
Aug 20, 20196.546.886.476.556.55102,900
Aug 19, 20196.836.956.516.516.5122,300
Aug 16, 20196.826.826.506.556.5524,300
Aug 15, 20196.626.816.466.506.5034,300
Aug 14, 20196.806.856.626.656.6523,300
Aug 13, 20196.686.976.656.896.8916,200
Aug 12, 20196.856.886.606.736.7323,700
Aug 09, 20196.757.086.756.826.8256,700
Aug 08, 20197.077.076.996.996.9918,200
Aug 07, 20196.977.106.847.007.0018,900
Aug 06, 20196.707.176.606.996.9914,100
Aug 05, 20196.897.046.796.806.8025,100
Aug 02, 20197.147.186.986.996.9928,200
Aug 01, 20197.197.207.077.207.2026,800
Jul 31, 20197.427.427.097.167.1630,500
Jul 30, 20196.787.056.766.996.9910,900
Jul 29, 20197.007.086.736.766.7621,700
Jul 26, 20197.077.126.936.936.9315,700
Jul 25, 20197.147.307.037.037.039,300
Jul 24, 20197.277.357.237.257.2510,800
Jul 23, 20197.217.377.097.267.2615,500
Jul 22, 20197.037.207.037.187.1823,700
Jul 19, 20196.757.186.757.057.0521,900
Jul 18, 20197.307.306.906.946.9414,200
Jul 17, 20197.287.346.976.986.9816,400
Jul 16, 20197.087.306.927.217.2129,000
Jul 15, 20197.327.326.756.876.8744,400
Jul 12, 20196.877.006.876.956.9523,200
Jul 11, 20196.867.006.806.936.9328,300
Jul 10, 20196.856.996.806.856.8541,400
Jul 09, 20196.886.936.696.846.84219,800
Jul 08, 20196.956.956.846.946.9412,000
Jul 05, 20196.957.006.806.886.887,500
Jul 03, 20197.077.086.886.956.955,700
Jul 02, 20197.157.156.937.057.0542,000
Jul 01, 20197.267.267.007.147.1426,600
Jun 28, 20197.207.406.387.107.10127,700
Jun 27, 20197.207.357.187.257.2526,300
Jun 26, 20197.287.457.157.187.18130,000
Jun 25, 20197.347.477.257.347.3414,000
Jun 24, 20197.507.507.277.417.4119,800
Jun 21, 20197.407.487.327.427.4216,700
Jun 20, 20197.527.607.357.497.4933,000
Jun 19, 20197.607.607.297.437.4317,700
Jun 18, 20197.437.437.347.437.438,000
Jun 17, 20197.307.477.297.357.3520,700
Jun 14, 20197.647.677.327.367.3625,600
Jun 13, 20197.457.647.457.527.5212,300
Jun 12, 20197.787.787.357.357.3514,000
Jun 11, 20197.627.767.557.667.6622,200
Jun 10, 20197.657.897.497.697.6946,200
Jun 07, 20197.848.707.787.807.8014,800
Jun 06, 20197.938.047.717.777.775,500
Jun 05, 20197.727.847.627.767.7626,700
Jun 04, 20197.947.977.687.847.8423,600
Jun 03, 20198.488.487.907.957.9523,700
May 31, 20198.128.147.908.008.0019,900
May 30, 20198.028.598.028.028.0210,100
May 29, 20198.268.428.158.248.2418,200
May 28, 20198.248.438.118.248.2413,400
May 24, 20198.218.228.088.168.168,000
May 23, 20198.328.328.008.108.1025,400
May 22, 20198.548.588.208.338.3320,400
May 21, 20198.568.738.538.658.6512,900
May 20, 20198.918.918.448.558.556,600
May 17, 20198.608.798.608.698.696,300
May 16, 20198.428.718.408.678.6719,900
May 15, 20198.348.908.348.448.4418,500
May 14, 20198.368.788.308.408.4071,400
May 13, 20198.208.478.208.378.3765,000
May 10, 20198.558.628.328.388.3877,000
May 09, 20198.428.578.408.558.5529,100
May 08, 20198.598.658.368.468.4643,000
May 07, 20198.468.888.268.568.5640,100
May 06, 20198.548.618.228.238.2336,300
May 03, 20198.308.568.288.388.3817,600
May 02, 20198.568.618.208.278.2724,300
May 01, 20198.608.638.358.358.3592,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...