Gulf Island Fabrication Inc (GIFI) Historical Stock Data
7.33 ↑0.49 (7.16%)
As of April 29, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, GIFI is up 0.58% a day on average. There have been 17 days where Gulf Island Fabrication Inc closed green and 13 days where GIFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.85 | 7.33 | ↑$0.48 (7.01%) | 6.78 | 7.44 | 211.62K |
| 2024-04-26 | 6.77 | 6.84 | ↑$0.07 (1.03%) | 6.63 | 6.85 | 70.49K |
| 2024-04-25 | 6.82 | 6.76 | ↓$0.06 (-0.88%) | 6.58 | 6.82 | 53.27K |
| 2024-04-24 | 6.86 | 6.82 | ↓$0.04 (-0.58%) | 6.78 | 6.94 | 43.67K |
| 2024-04-23 | 6.71 | 6.90 | ↑$0.19 (2.83%) | 6.71 | 6.94 | 57.99K |
| 2024-04-22 | 6.41 | 6.79 | ↑$0.38 (5.93%) | 6.41 | 6.87 | 144.22K |
| 2024-04-19 | 6.37 | 6.44 | ↑$0.07 (1.10%) | 6.34 | 6.72 | 52.12K |
| 2024-04-18 | 6.31 | 6.36 | ↑$0.05 (0.79%) | 6.30 | 6.50 | 47.78K |
| 2024-04-17 | 6.69 | 6.39 | ↓$0.30 (-4.48%) | 6.31 | 6.69 | 117K |
| 2024-04-16 | 6.41 | 6.57 | ↑$0.16 (2.50%) | 6.41 | 6.70 | 99.80K |
| 2024-04-15 | 6.48 | 6.52 | ↑$0.04 (0.62%) | 6.43 | 6.75 | 166.53K |
| 2024-04-12 | 6.64 | 6.38 | ↓$0.26 (-3.92%) | 6.27 | 6.72 | 147.70K |
| 2024-04-11 | 6.61 | 6.57 | ↓$0.04 (-0.68%) | 6.53 | 6.72 | 27.29K |
| 2024-04-10 | 6.67 | 6.63 | ↓$0.04 (-0.60%) | 6.58 | 6.88 | 73.86K |
| 2024-04-09 | 6.72 | 6.78 | ↑$0.06 (0.89%) | 6.42 | 6.99 | 122.95K |
| 2024-04-08 | 7.13 | 6.65 | ↓$0.48 (-6.73%) | 6.62 | 7.42 | 93.76K |
| 2024-04-05 | 6.86 | 7.23 | ↑$0.37 (5.39%) | 6.75 | 7.27 | 136.57K |
| 2024-04-04 | 7.62 | 6.87 | ↓$0.75 (-9.84%) | 6.54 | 7.64 | 228.88K |
| 2024-04-03 | 7.69 | 7.65 | ↓$0.04 (-0.52%) | 7.54 | 7.93 | 196.42K |
| 2024-04-02 | 7.50 | 7.70 | ↑$0.20 (2.67%) | 7.41 | 7.70 | 109.82K |
| 2024-04-01 | 7.32 | 7.50 | ↑$0.18 (2.46%) | 7.22 | 7.55 | 105.35K |
| 2024-03-28 | 7.52 | 7.35 | ↓$0.17 (-2.26%) | 7.22 | 7.52 | 68.98K |
| 2024-03-27 | 7.54 | 7.45 | ↓$0.09 (-1.19%) | 7.12 | 7.65 | 168.19K |
| 2024-03-26 | 7.48 | 7.72 | ↑$0.24 (3.21%) | 7.43 | 7.80 | 204.90K |
| 2024-03-25 | 6.96 | 7.50 | ↑$0.54 (7.76%) | 6.95 | 7.70 | 810.06K |
| 2024-03-22 | 6.96 | 7.00 | ↑$0.04 (0.57%) | 6.90 | 7.09 | 252.54K |
| 2024-03-21 | 7.03 | 6.93 | ↓$0.10 (-1.42%) | 6.91 | 7.12 | 132.85K |
| 2024-03-20 | 7.00 | 7.02 | ↑$0.02 (0.29%) | 6.96 | 7.17 | 90.37K |
| 2024-03-19 | 7.06 | 7.00 | ↓$0.06 (-0.85%) | 6.90 | 7.15 | 67.66K |
| 2024-03-18 | 6.72 | 7.15 | ↑$0.43 (6.40%) | 6.65 | 7.25 | 213.78K |
Create an account or log in to view more rows.
$GIFI bought more
$GIFI take what we can get
$GIFI now I buy
$GIFI Take it Bears !
$GIFI Dumping started...
Get out while you can...
$GIFI oversold
$GIFI When they tell me diversifying is for idiots
$GIFI bull trap confirmed
$GIFI getting this mare ready to run today
$GIFI we going up from here