Gulf Island Fabrication, Inc. (GIFI)
NASDAQ: GIFI · Real-Time Price · USD
11.90
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
11.90
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:10 PM EST
Gulf Island Fabrication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.94 | 11.94 | 11.90 | 11.90 | 11.90 | - | 84,501 |
| Dec 4, 2025 | 11.90 | 11.92 | 11.90 | 11.90 | 11.90 | 0.17% | 244,064 |
| Dec 3, 2025 | 11.87 | 11.89 | 11.87 | 11.88 | 11.88 | 0.08% | 40,247 |
| Dec 2, 2025 | 11.86 | 11.89 | 11.86 | 11.87 | 11.87 | - | 41,229 |
| Dec 1, 2025 | 11.86 | 11.89 | 11.86 | 11.87 | 11.87 | -0.08% | 43,132 |
| Nov 28, 2025 | 11.86 | 11.88 | 11.86 | 11.88 | 11.88 | 0.17% | 24,267 |
| Nov 26, 2025 | 11.85 | 11.88 | 11.82 | 11.86 | 11.86 | 0.08% | 49,507 |
| Nov 25, 2025 | 11.83 | 11.86 | 11.83 | 11.85 | 11.85 | 0.25% | 65,981 |
| Nov 24, 2025 | 11.78 | 11.86 | 11.77 | 11.82 | 11.82 | 0.34% | 108,729 |
| Nov 21, 2025 | 11.77 | 11.78 | 11.77 | 11.78 | 11.78 | - | 222,007 |
| Nov 20, 2025 | 11.78 | 11.78 | 11.77 | 11.78 | 11.78 | - | 104,881 |
| Nov 19, 2025 | 11.76 | 11.78 | 11.76 | 11.78 | 11.78 | 0.17% | 197,646 |
| Nov 18, 2025 | 11.76 | 11.78 | 11.76 | 11.76 | 11.76 | -0.17% | 188,540 |
| Nov 17, 2025 | 11.76 | 11.78 | 11.76 | 11.78 | 11.78 | 0.08% | 172,099 |
| Nov 14, 2025 | 11.76 | 11.78 | 11.76 | 11.77 | 11.77 | - | 145,992 |
| Nov 13, 2025 | 11.77 | 11.78 | 11.76 | 11.77 | 11.77 | -0.08% | 315,537 |
| Nov 12, 2025 | 11.77 | 11.78 | 11.77 | 11.78 | 11.78 | -0.08% | 441,790 |
| Nov 11, 2025 | 11.77 | 11.79 | 11.77 | 11.79 | 11.79 | 0.17% | 184,771 |
| Nov 10, 2025 | 11.77 | 11.78 | 11.76 | 11.77 | 11.77 | -0.08% | 846,839 |
| Nov 7, 2025 | 11.77 | 11.83 | 11.75 | 11.78 | 11.78 | 49.68% | 1,001,312 |
| Nov 6, 2025 | 7.91 | 8.06 | 7.87 | 7.87 | 7.87 | -1.50% | 38,031 |
| Nov 5, 2025 | 8.04 | 8.11 | 7.87 | 7.99 | 7.99 | 0.38% | 52,593 |
| Nov 4, 2025 | 8.01 | 8.01 | 7.75 | 7.96 | 7.96 | -0.50% | 23,763 |
| Nov 3, 2025 | 7.86 | 8.10 | 7.81 | 8.00 | 8.00 | 2.43% | 47,146 |
| Oct 31, 2025 | 8.00 | 8.01 | 7.78 | 7.81 | 7.81 | -2.25% | 13,916 |
| Oct 30, 2025 | 7.81 | 8.05 | 7.80 | 7.99 | 7.99 | 2.30% | 41,721 |
| Oct 29, 2025 | 7.73 | 7.86 | 7.70 | 7.81 | 7.81 | 0.39% | 17,855 |
| Oct 28, 2025 | 7.90 | 7.98 | 7.70 | 7.78 | 7.78 | -0.77% | 7,679 |
| Oct 27, 2025 | 8.13 | 8.23 | 7.84 | 7.84 | 7.84 | -2.00% | 46,435 |
| Oct 24, 2025 | 7.88 | 8.23 | 7.85 | 8.00 | 8.00 | 3.36% | 91,827 |
| Oct 23, 2025 | 7.41 | 7.88 | 7.35 | 7.74 | 7.74 | 5.45% | 72,591 |
| Oct 22, 2025 | 7.36 | 7.41 | 7.33 | 7.34 | 7.34 | -0.81% | 7,266 |
| Oct 21, 2025 | 7.38 | 7.44 | 7.34 | 7.40 | 7.40 | -0.40% | 19,095 |
| Oct 20, 2025 | 7.49 | 7.50 | 7.34 | 7.43 | 7.43 | 0.27% | 28,315 |
| Oct 17, 2025 | 7.25 | 7.46 | 7.18 | 7.41 | 7.41 | 2.21% | 44,765 |
| Oct 16, 2025 | 7.32 | 7.35 | 7.19 | 7.25 | 7.25 | -1.23% | 59,753 |
| Oct 15, 2025 | 7.29 | 7.35 | 7.26 | 7.34 | 7.34 | 1.24% | 41,709 |
| Oct 14, 2025 | 7.14 | 7.30 | 7.14 | 7.25 | 7.25 | -0.14% | 69,988 |
| Oct 13, 2025 | 7.28 | 7.64 | 7.22 | 7.26 | 7.26 | -0.14% | 55,841 |
| Oct 10, 2025 | 7.36 | 7.50 | 7.25 | 7.27 | 7.27 | -2.15% | 35,619 |
| Oct 9, 2025 | 7.34 | 7.77 | 7.26 | 7.43 | 7.43 | 0.81% | 64,639 |
| Oct 8, 2025 | 7.44 | 7.59 | 7.30 | 7.37 | 7.37 | 0.27% | 36,222 |
| Oct 7, 2025 | 7.51 | 7.62 | 7.34 | 7.35 | 7.35 | -3.29% | 34,995 |
| Oct 6, 2025 | 7.49 | 7.66 | 7.45 | 7.60 | 7.60 | 1.88% | 27,118 |
| Oct 3, 2025 | 7.65 | 7.67 | 7.46 | 7.46 | 7.46 | -2.48% | 49,611 |
| Oct 2, 2025 | 7.75 | 7.88 | 7.60 | 7.65 | 7.65 | 4.08% | 104,164 |
| Oct 1, 2025 | 7.04 | 7.40 | 7.04 | 7.35 | 7.35 | 4.70% | 87,488 |
| Sep 30, 2025 | 7.02 | 7.24 | 7.02 | 7.02 | 7.02 | -1.27% | 13,103 |
| Sep 29, 2025 | 7.26 | 7.40 | 7.09 | 7.11 | 7.11 | -3.27% | 11,320 |
| Sep 26, 2025 | 7.02 | 7.43 | 7.02 | 7.35 | 7.35 | 4.70% | 67,777 |
| Sep 25, 2025 | 6.85 | 7.06 | 6.85 | 7.02 | 7.02 | 2.48% | 10,977 |
| Sep 24, 2025 | 7.15 | 7.15 | 6.85 | 6.85 | 6.85 | -3.25% | 16,351 |
| Sep 23, 2025 | 7.04 | 7.21 | 6.99 | 7.08 | 7.08 | - | 31,100 |
| Sep 22, 2025 | 6.86 | 7.20 | 6.86 | 7.08 | 7.08 | 2.46% | 24,491 |
| Sep 19, 2025 | 7.02 | 7.08 | 6.91 | 6.91 | 6.91 | -2.54% | 43,460 |
| Sep 18, 2025 | 7.00 | 7.21 | 6.99 | 7.09 | 7.09 | 1.00% | 31,410 |
| Sep 17, 2025 | 7.34 | 7.35 | 6.94 | 7.02 | 7.02 | -5.39% | 37,448 |
| Sep 16, 2025 | 7.40 | 7.56 | 7.32 | 7.42 | 7.42 | -0.27% | 82,317 |
| Sep 15, 2025 | 7.59 | 7.59 | 7.40 | 7.44 | 7.44 | -2.49% | 44,397 |
| Sep 12, 2025 | 7.65 | 7.69 | 7.50 | 7.63 | 7.63 | -0.26% | 28,326 |
| Sep 11, 2025 | 7.41 | 7.70 | 7.41 | 7.65 | 7.65 | 2.55% | 36,968 |
| Sep 10, 2025 | 7.45 | 7.50 | 7.38 | 7.46 | 7.46 | -0.27% | 16,714 |
| Sep 9, 2025 | 7.67 | 7.67 | 7.46 | 7.48 | 7.48 | 0.13% | 34,024 |
| Sep 8, 2025 | 7.40 | 7.78 | 7.33 | 7.47 | 7.47 | 1.91% | 69,412 |
| Sep 5, 2025 | 7.32 | 7.40 | 7.21 | 7.33 | 7.33 | 0.83% | 47,151 |
| Sep 4, 2025 | 7.02 | 7.38 | 7.01 | 7.27 | 7.27 | 4.30% | 71,082 |
| Sep 3, 2025 | 6.98 | 7.04 | 6.81 | 6.97 | 6.97 | 0.29% | 29,272 |
| Sep 2, 2025 | 6.72 | 6.98 | 6.67 | 6.95 | 6.95 | 2.81% | 45,928 |
| Aug 29, 2025 | 6.82 | 6.88 | 6.76 | 6.76 | 6.76 | -0.44% | 17,274 |
| Aug 28, 2025 | 6.83 | 6.90 | 6.77 | 6.79 | 6.79 | -2.02% | 48,177 |
| Aug 27, 2025 | 6.66 | 6.99 | 6.66 | 6.93 | 6.93 | 4.21% | 27,417 |
| Aug 26, 2025 | 6.66 | 6.76 | 6.57 | 6.65 | 6.65 | -0.60% | 101,683 |
| Aug 25, 2025 | 6.75 | 6.79 | 6.63 | 6.69 | 6.69 | -1.47% | 19,941 |
| Aug 22, 2025 | 6.80 | 6.88 | 6.70 | 6.79 | 6.79 | 0.59% | 19,675 |
| Aug 21, 2025 | 6.75 | 6.85 | 6.74 | 6.75 | 6.75 | -0.15% | 24,486 |
| Aug 20, 2025 | 6.72 | 6.83 | 6.72 | 6.76 | 6.76 | -0.44% | 25,009 |
| Aug 19, 2025 | 6.83 | 6.91 | 6.75 | 6.79 | 6.79 | -0.59% | 36,379 |
| Aug 18, 2025 | 6.75 | 6.93 | 6.75 | 6.83 | 6.83 | 0.37% | 29,700 |
| Aug 15, 2025 | 6.80 | 6.83 | 6.75 | 6.81 | 6.81 | -0.80% | 11,062 |
| Aug 14, 2025 | 6.76 | 6.87 | 6.76 | 6.86 | 6.86 | -0.29% | 13,996 |
| Aug 13, 2025 | 6.80 | 6.91 | 6.76 | 6.88 | 6.88 | 1.18% | 25,027 |
| Aug 12, 2025 | 6.75 | 6.87 | 6.75 | 6.80 | 6.80 | 0.15% | 31,246 |
| Aug 11, 2025 | 6.81 | 6.85 | 6.71 | 6.79 | 6.79 | -0.44% | 49,952 |
| Aug 8, 2025 | 6.80 | 6.95 | 6.78 | 6.82 | 6.82 | - | 32,068 |
| Aug 7, 2025 | 6.51 | 7.08 | 6.50 | 6.82 | 6.82 | 0.89% | 52,426 |
| Aug 6, 2025 | 6.85 | 6.89 | 6.75 | 6.76 | 6.76 | -0.88% | 19,979 |
| Aug 5, 2025 | 6.84 | 6.85 | 6.75 | 6.82 | 6.82 | -0.44% | 18,431 |
| Aug 4, 2025 | 6.77 | 6.85 | 6.70 | 6.85 | 6.85 | -0.29% | 10,133 |
| Aug 1, 2025 | 6.70 | 6.88 | 6.64 | 6.87 | 6.87 | 2.23% | 24,626 |
| Jul 31, 2025 | 6.85 | 6.85 | 6.68 | 6.72 | 6.72 | -1.90% | 9,507 |
| Jul 30, 2025 | 6.91 | 6.96 | 6.76 | 6.85 | 6.85 | -1.44% | 6,441 |
| Jul 29, 2025 | 6.68 | 6.95 | 6.68 | 6.95 | 6.95 | 3.42% | 15,812 |
| Jul 28, 2025 | 6.80 | 6.82 | 6.71 | 6.72 | 6.72 | -1.18% | 28,463 |
| Jul 25, 2025 | 6.98 | 6.98 | 6.75 | 6.80 | 6.80 | -1.59% | 22,457 |
| Jul 24, 2025 | 7.12 | 7.15 | 6.83 | 6.91 | 6.91 | -3.36% | 23,010 |
| Jul 23, 2025 | 7.12 | 7.25 | 7.12 | 7.15 | 7.15 | 0.70% | 24,375 |
| Jul 22, 2025 | 7.00 | 7.19 | 7.00 | 7.10 | 7.10 | -0.28% | 30,494 |
| Jul 21, 2025 | 7.01 | 7.19 | 7.00 | 7.12 | 7.12 | 2.15% | 24,957 |
| Jul 18, 2025 | 7.06 | 7.09 | 6.95 | 6.97 | 6.97 | -1.27% | 10,424 |
| Jul 17, 2025 | 6.93 | 7.09 | 6.92 | 7.06 | 7.06 | 2.92% | 24,760 |