5 DAY PERFORMANCE
+0.64%
1 MONTH PERFORMANCE
-9.48%
3 MONTH PERFORMANCE
-4.55%
6 MONTH PERFORMANCE
-10.76%
YEAR-TO-DATE PERFORMANCE
-7.49%
1 YEAR PERFORMANCE
-11.02%
Gulf Island Fabrication, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $6.38 | $6.30 (-1.25%) | $6.39 | $6.28 | 32.63 K | $103.06 M |
| 05/22/2025 | $6.25 | $6.35 (1.6%) | $6.39 | $6.21 | 45.32 K | $103.88 M |
| 05/21/2025 | $6.30 | $6.30 (0%) | $6.47 | $6.29 | 22.13 K | $103.06 M |
| 05/20/2025 | $6.28 | $6.26 (-0.32%) | $6.47 | $6.16 | 75.93 K | $102.41 M |
| 05/19/2025 | $6.14 | $6.21 (1.14%) | $6.35 | $6.06 | 51.02 K | $101.59 M |
| 05/16/2025 | $6.21 | $6.17 (-0.64%) | $6.49 | $6.15 | 54.64 K | $100.94 M |
| 05/15/2025 | $6.16 | $6.20 (0.65%) | $6.31 | $6.11 | 60.11 K | $101.43 M |
| 05/14/2025 | $6.26 | $6.16 (-1.6%) | $6.39 | $6.14 | 46.53 K | $100.77 M |
| 05/13/2025 | $6.36 | $6.32 (-0.63%) | $6.43 | $6.16 | 85.24 K | $103.39 M |
| 05/12/2025 | $6.10 | $6.09 (-0.16%) | $6.29 | $6.07 | 138.30 K | $99.63 M |
| 05/09/2025 | $6.25 | $6.07 (-2.88%) | $6.32 | $6.05 | 114.70 K | $99.30 M |
| 05/08/2025 | $6.30 | $6.20 (-1.59%) | $6.48 | $6.08 | 55.54 K | $101.43 M |
| 05/07/2025 | $6.93 | $6.20 (-10.53%) | $7.28 | $6.06 | 84.20 K | $101.43 M |
| 05/06/2025 | $6.79 | $6.91 (1.77%) | $7.29 | $6.72 | 150.80 K | $113.04 M |
| 05/05/2025 | $6.94 | $6.79 (-2.16%) | $7.01 | $6.75 | 35.32 K | $111.08 M |
| 05/02/2025 | $7.40 | $7.15 (-3.38%) | $7.40 | $7.05 | 67.50 K | $116.97 M |
| 05/01/2025 | $7.16 | $7.37 (2.93%) | $7.37 | $7.07 | 96.74 K | $120.57 M |
| 04/30/2025 | $7.13 | $7.15 (0.28%) | $7.53 | $6.98 | 37.30 K | $116.97 M |
| 04/29/2025 | $6.74 | $7.23 (7.27%) | $7.30 | $6.73 | 60.90 K | $118.28 M |
| 04/28/2025 | $6.91 | $6.77 (-2.03%) | $6.92 | $6.75 | 26.45 K | $110.75 M |
| 04/25/2025 | $6.83 | $6.96 (1.9%) | $6.97 | $6.70 | 23.60 K | $113.86 M |
| 04/24/2025 | $6.98 | $7.04 (0.86%) | $7.07 | $6.64 | 30.90 K | $115.17 M |
| 04/23/2025 | $6.94 | $6.94 (0%) | $6.94 | $6.60 | 31.84 K | $113.53 M |
| 04/22/2025 | $6.46 | $6.87 (6.35%) | $6.99 | $6.38 | 43.23 K | $112.39 M |
| 04/21/2025 | $6.25 | $6.37 (1.92%) | $6.43 | $6.20 | 36.82 K | $104.21 M |
| 04/17/2025 | $6.53 | $6.33 (-3.06%) | $6.73 | $6.27 | 56.31 K | $103.55 M |
| 04/16/2025 | $6.28 | $6.59 (4.94%) | $6.65 | $6.25 | 50.44 K | $107.81 M |
| 04/15/2025 | $6.34 | $6.24 (-1.58%) | $6.48 | $6.19 | 40.70 K | $102.08 M |
| 04/14/2025 | $5.98 | $6.26 (4.68%) | $6.49 | $5.98 | 24.40 K | $102.41 M |
| 04/11/2025 | $6.00 | $6.02 (0.33%) | $6.26 | $6.00 | 32.70 K | $98.48 M |
| 04/10/2025 | $6.10 | $6.12 (0.33%) | $6.35 | $5.92 | 29.70 K | $100.12 M |
| 04/09/2025 | $6.01 | $6.16 (2.5%) | $6.39 | $5.90 | 41.03 K | $100.77 M |
| 04/08/2025 | $6.00 | $5.95 (-0.83%) | $6.28 | $5.95 | 71.40 K | $97.34 M |
| 04/07/2025 | $5.82 | $5.81 (-0.17%) | $6.17 | $5.75 | 80.40 K | $95.05 M |
| 04/04/2025 | $6.01 | $6.03 (0.33%) | $6.24 | $5.95 | 65.10 K | $98.64 M |
| 04/03/2025 | $6.43 | $6.46 (0.47%) | $6.52 | $6.30 | 44.53 K | $105.68 M |
| 04/02/2025 | $6.60 | $6.67 (1.06%) | $6.80 | $6.56 | 52.92 K | $109.11 M |
| 04/01/2025 | $6.38 | $6.69 (4.86%) | $6.76 | $6.38 | 58.90 K | $109.44 M |
| 03/31/2025 | $6.42 | $6.46 (0.62%) | $6.50 | $6.33 | 60.47 K | $105.68 M |
| 03/28/2025 | $6.47 | $6.53 (0.93%) | $6.56 | $6.41 | 32.40 K | $106.82 M |
| 03/27/2025 | $6.40 | $6.50 (1.56%) | $6.56 | $6.30 | 22.60 K | $106.33 M |
| 03/26/2025 | $6.52 | $6.44 (-1.23%) | $6.69 | $6.43 | 59.80 K | $105.35 M |
| 03/25/2025 | $6.37 | $6.54 (2.67%) | $6.63 | $6.37 | 31.30 K | $106.99 M |
| 03/24/2025 | $6.65 | $6.28 (-5.56%) | $6.74 | $6.26 | 99.30 K | $102.73 M |
| 03/21/2025 | $6.56 | $6.65 (1.37%) | $6.80 | $6.56 | 28.00 K | $108.79 M |
| 03/20/2025 | $6.58 | $6.72 (2.13%) | $6.84 | $6.58 | 22.81 K | $109.93 M |
| 03/19/2025 | $6.57 | $6.68 (1.67%) | $6.78 | $6.46 | 27.32 K | $109.28 M |
| 03/18/2025 | $6.19 | $6.53 (5.49%) | $6.64 | $6.16 | 59.63 K | $106.82 M |
| 03/17/2025 | $6.26 | $6.12 (-2.24%) | $6.29 | $6.10 | 133.01 K | $100.12 M |
| 03/14/2025 | $6.15 | $6.26 (1.79%) | $6.29 | $6.14 | 31.20 K | $102.41 M |
| 03/13/2025 | $6.11 | $6.16 (0.82%) | $6.19 | $6.03 | 56.83 K | $100.77 M |
| 03/12/2025 | $6.14 | $6.16 (0.33%) | $6.17 | $6.12 | 75.80 K | $100.77 M |
| 03/11/2025 | $6.13 | $6.16 (0.49%) | $6.34 | $6.13 | 48.50 K | $100.77 M |
| 03/10/2025 | $6.18 | $6.16 (-0.32%) | $6.23 | $6.00 | 145.11 K | $100.77 M |
| 03/07/2025 | $6.17 | $6.25 (1.3%) | $6.50 | $6.09 | 65.82 K | $102.24 M |
| 03/06/2025 | $6.22 | $6.21 (-0.16%) | $6.26 | $5.93 | 44.70 K | $101.59 M |
| 03/05/2025 | $6.19 | $6.31 (1.94%) | $6.39 | $5.85 | 76.71 K | $103.23 M |
| 03/04/2025 | $6.54 | $6.50 (-0.61%) | $6.59 | $6.24 | 72.52 K | $106.33 M |
| 03/03/2025 | $6.66 | $6.48 (-2.7%) | $6.70 | $6.46 | 47.01 K | $106.01 M |
| 02/28/2025 | $6.41 | $6.50 (1.4%) | $6.50 | $6.18 | 36.23 K | $106.33 M |
| 02/27/2025 | $6.59 | $6.47 (-1.82%) | $6.74 | $6.45 | 31.40 K | $105.84 M |
| 02/26/2025 | $6.59 | $6.64 (0.76%) | $6.72 | $6.58 | 24.90 K | $108.62 M |
| 02/25/2025 | $6.47 | $6.60 (2.01%) | $6.66 | $6.47 | 25.30 K | $107.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
