GIFI - Gulf Island Fabrication, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20197.437.437.347.437.437,300
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
Apr 30, 20198.708.878.358.608.6044,600
Apr 29, 20198.798.818.598.738.736,400
Apr 26, 20198.658.658.398.548.5424,200
Apr 25, 20198.528.718.398.468.4635,300
Apr 24, 20198.838.918.698.708.7011,800
Apr 23, 20199.049.048.688.948.9421,000
Apr 22, 20198.978.978.738.968.969,800
Apr 18, 20198.598.808.598.778.7736,300
Apr 17, 20198.758.808.308.508.5048,300
Apr 16, 20198.818.818.538.668.6623,700
Apr 15, 20198.958.958.538.778.7734,800
Apr 12, 20198.938.968.898.958.9528,100
Apr 11, 20198.888.968.848.958.9513,100
Apr 10, 20198.928.968.858.878.8740,900
Apr 09, 20198.978.978.858.938.9335,800
Apr 08, 20198.978.988.918.978.9722,700
Apr 05, 20199.009.008.888.988.9821,200
Apr 04, 20198.999.018.909.019.019,800
Apr 03, 20199.089.158.809.009.0031,100
Apr 02, 20199.119.118.999.099.0954,300
Apr 01, 20199.419.418.979.119.1125,300
Mar 29, 20199.239.278.999.179.1731,000
Mar 28, 20199.319.318.899.169.1627,700
Mar 27, 20198.869.408.868.998.9933,800
Mar 26, 20199.289.349.149.149.1416,800
Mar 25, 20199.099.348.909.209.2020,500
Mar 22, 20199.129.209.089.119.1116,600
Mar 21, 20199.099.309.099.119.1133,400
Mar 20, 20199.219.369.159.169.1623,200
Mar 19, 20199.249.369.209.209.2028,200
Mar 18, 20199.279.369.169.259.2538,100
Mar 15, 20199.369.379.269.279.2745,100
Mar 14, 20199.409.409.209.369.3612,700
Mar 13, 20199.449.459.229.259.2523,600
Mar 12, 20199.349.469.249.329.3234,200
Mar 11, 20199.549.549.149.359.3536,300
Mar 08, 20199.209.489.209.459.4521,200
Mar 07, 20199.289.579.229.319.3140,200
Mar 06, 20199.559.699.309.309.3028,500
Mar 05, 20199.319.529.319.509.5032,200
Mar 04, 20199.999.999.259.429.4242,100
Mar 01, 20199.609.609.309.449.4432,000
Feb 28, 20199.869.869.719.809.8026,800
Feb 27, 20199.9610.009.899.959.958,300
Feb 26, 20199.9610.159.939.959.9533,600
Feb 25, 201910.1110.4310.1110.2110.2116,700
Feb 22, 201910.0910.2010.0510.1410.1429,100
Feb 21, 201910.0610.3010.0010.0810.0811,700
Feb 20, 20199.8810.249.7610.1110.1149,300
Feb 19, 20199.749.959.749.899.8919,100
Feb 15, 20199.559.929.559.729.7235,800
Feb 14, 20199.739.869.559.569.5646,100
Feb 13, 20199.749.879.629.689.6822,100
Feb 12, 20199.759.859.579.629.6231,300
Feb 11, 20199.479.759.469.729.7230,400
Feb 08, 20199.419.579.269.469.4621,000
Feb 07, 20199.569.609.219.359.3538,300
Feb 06, 20199.599.749.469.519.5114,200
Feb 05, 20199.409.759.409.629.6218,100
Feb 04, 20199.219.609.219.539.5327,100
Feb 01, 20199.499.649.259.339.3342,800
Jan 31, 20199.459.619.399.499.4942,800
Jan 30, 20199.459.569.359.499.4916,700
Jan 29, 20199.509.509.399.459.4522,500
Jan 28, 20199.589.729.469.579.5752,900
Jan 25, 20199.079.598.999.599.5926,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...