-
5 DAY PERFORMANCE
-6.63% -
1 MONTH PERFORMANCE
+17.79% -
3 MONTH PERFORMANCE
+15.94% -
6 MONTH PERFORMANCE
-1.93% -
YEAR-TO-DATE PERFORMANCE
+52.89% -
1 YEAR PERFORMANCE
+58.00%
Gulf Island Fabrication, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $6.88 | $6.67 (-3.05%) | $7.10 | $6.40 | 138,153 | $109.21 M |
| 11/15/2024 | $7.00 | $6.80 (-2.86%) | $7.05 | $6.76 | 27,634 | $111.34 M |
| 11/14/2024 | $7.13 | $7.09 (-0.56%) | $7.35 | $6.88 | 75,200 | $116.08 M |
| 11/13/2024 | $6.82 | $7.13 (4.55%) | $7.14 | $6.76 | 75,018 | $116.74 M |
| 11/12/2024 | $6.99 | $6.89 (-1.43%) | $7.05 | $6.67 | 50,522 | $112.81 M |
| 11/11/2024 | $6.67 | $7.04 (5.55%) | $7.12 | $6.67 | 115,853 | $115.27 M |
| 11/08/2024 | $6.94 | $6.54 (-5.76%) | $6.94 | $6.46 | 91,600 | $107.08 M |
| 11/07/2024 | $6.30 | $6.94 (10.16%) | $6.94 | $6.30 | 80,100 | $113.63 M |
| 11/06/2024 | $6.59 | $6.02 (-8.65%) | $6.59 | $5.77 | 103,304 | $98.57 M |
| 11/05/2024 | $5.54 | $5.60 (1.08%) | $6.00 | $5.44 | 57,029 | $91.69 M |
| 11/04/2024 | $5.50 | $5.46 (-0.73%) | $5.61 | $5.40 | 29,625 | $89.40 M |
| 11/01/2024 | $5.47 | $5.44 (-0.55%) | $5.54 | $5.41 | 16,700 | $89.30 M |
| 10/31/2024 | $5.50 | $5.51 (0.18%) | $5.52 | $5.44 | 18,901 | $90.45 M |
| 10/30/2024 | $5.55 | $5.44 (-1.98%) | $5.58 | $5.38 | 13,000 | $89.30 M |
| 10/29/2024 | $5.29 | $5.50 (3.97%) | $5.55 | $5.27 | 18,007 | $90.28 M |
| 10/28/2024 | $5.46 | $5.49 (0.55%) | $5.57 | $5.12 | 35,200 | $90.12 M |
| 10/25/2024 | $5.51 | $5.48 (-0.54%) | $5.59 | $5.28 | 51,600 | $89.95 M |
| 10/24/2024 | $5.25 | $5.50 (4.76%) | $5.61 | $5.25 | 34,300 | $90.28 M |
| 10/23/2024 | $5.50 | $5.47 (-0.55%) | $5.53 | $5.39 | 28,900 | $89.79 M |
| 10/22/2024 | $5.41 | $5.45 (0.74%) | $5.59 | $5.39 | 29,906 | $89.46 M |
| 10/21/2024 | $5.61 | $5.42 (-3.39%) | $5.64 | $5.42 | 18,100 | $88.97 M |
| 10/18/2024 | $5.66 | $5.62 (-0.71%) | $5.87 | $5.45 | 27,113 | $92.25 M |
| 10/17/2024 | $5.71 | $5.80 (1.58%) | $5.80 | $5.59 | 21,507 | $95.21 M |
| 10/16/2024 | $5.48 | $5.65 (3.1%) | $5.68 | $5.46 | 20,500 | $92.74 M |
| 10/15/2024 | $5.48 | $5.43 (-0.91%) | $5.63 | $5.41 | 38,146 | $89.13 M |
| 10/14/2024 | $5.69 | $5.60 (-1.58%) | $5.83 | $5.60 | 25,923 | $91.92 M |
| 10/11/2024 | $5.68 | $5.59 (-1.58%) | $5.80 | $5.59 | 9,547 | $91.76 M |
| 10/10/2024 | $5.79 | $5.72 (-1.21%) | $5.84 | $5.59 | 8,300 | $93.89 M |
| 10/09/2024 | $5.31 | $5.73 (7.91%) | $5.73 | $5.19 | 30,205 | $94.06 M |
| 10/08/2024 | $5.58 | $5.35 (-4.12%) | $5.65 | $5.16 | 137,500 | $87.82 M |
| 10/07/2024 | $5.53 | $5.56 (0.54%) | $5.81 | $5.52 | 51,318 | $91.27 M |
| 10/04/2024 | $5.67 | $5.55 (-2.12%) | $5.75 | $5.55 | 33,400 | $91.10 M |
| 10/03/2024 | $5.55 | $5.57 (0.36%) | $5.68 | $5.53 | 11,900 | $91.43 M |
| 10/02/2024 | $5.70 | $5.54 (-2.81%) | $5.70 | $5.49 | 11,413 | $90.94 M |
| 10/01/2024 | $5.60 | $5.56 (-0.71%) | $5.72 | $5.42 | 26,300 | $91.27 M |
| 09/30/2024 | $5.40 | $5.64 (4.44%) | $5.67 | $5.40 | 46,303 | $92.58 M |
| 09/27/2024 | $5.32 | $5.40 (1.5%) | $5.60 | $5.31 | 47,300 | $88.64 M |
| 09/26/2024 | $5.43 | $5.32 (-2.03%) | $5.51 | $5.20 | 64,400 | $87.33 M |
| 09/25/2024 | $5.53 | $5.38 (-2.71%) | $5.63 | $5.38 | 9,719 | $88.31 M |
| 09/24/2024 | $5.74 | $5.45 (-5.05%) | $5.74 | $5.45 | 20,626 | $89.46 M |
| 09/23/2024 | $5.58 | $5.56 (-0.36%) | $5.58 | $5.48 | 9,900 | $91.27 M |
| 09/20/2024 | $5.47 | $5.59 (2.19%) | $5.60 | $5.42 | 29,819 | $91.76 M |
| 09/19/2024 | $5.42 | $5.48 (1.11%) | $5.55 | $5.41 | 13,700 | $89.95 M |
| 09/18/2024 | $5.34 | $5.31 (-0.56%) | $5.58 | $5.31 | 40,900 | $87.16 M |
| 09/17/2024 | $5.31 | $5.41 (1.88%) | $5.55 | $5.21 | 32,100 | $88.81 M |
| 09/16/2024 | $5.29 | $5.29 (0%) | $5.57 | $5.25 | 61,700 | $86.84 M |
| 09/13/2024 | $5.31 | $5.30 (-0.19%) | $5.58 | $5.24 | 34,237 | $87.00 M |
| 09/12/2024 | $5.30 | $5.31 (0.19%) | $5.59 | $5.30 | 16,821 | $87.16 M |
| 09/11/2024 | $5.27 | $5.30 (0.57%) | $5.50 | $5.21 | 35,644 | $87.00 M |
| 09/10/2024 | $5.36 | $5.32 (-0.75%) | $5.54 | $5.16 | 43,900 | $87.33 M |
| 09/09/2024 | $5.60 | $5.37 (-4.11%) | $5.68 | $5.35 | 43,800 | $88.15 M |
| 09/06/2024 | $5.66 | $5.47 (-3.36%) | $5.75 | $5.35 | 75,201 | $89.79 M |
| 09/05/2024 | $5.68 | $5.54 (-2.46%) | $5.78 | $5.53 | 15,300 | $90.94 M |
| 09/04/2024 | $5.71 | $5.72 (0.18%) | $5.85 | $5.71 | 24,200 | $93.89 M |
| 09/03/2024 | $5.85 | $5.78 (-1.2%) | $5.87 | $5.67 | 47,718 | $94.88 M |
| 08/30/2024 | $5.84 | $5.90 (1.03%) | $5.94 | $5.80 | 39,301 | $96.85 M |
| 08/29/2024 | $5.97 | $5.86 (-1.84%) | $6.25 | $5.78 | 10,939 | $96.19 M |
| 08/28/2024 | $5.86 | $5.82 (-0.68%) | $6.01 | $5.64 | 22,100 | $95.54 M |
| 08/27/2024 | $5.81 | $5.86 (0.86%) | $5.97 | $5.65 | 21,200 | $96.19 M |
| 08/26/2024 | $5.90 | $5.71 (-3.22%) | $5.90 | $5.65 | 18,825 | $93.73 M |
| 08/23/2024 | $5.54 | $5.75 (3.79%) | $6.24 | $5.54 | 26,500 | $94.39 M |
| 08/22/2024 | $5.65 | $5.60 (-0.88%) | $5.74 | $5.51 | 9,916 | $91.92 M |
| 08/21/2024 | $5.77 | $5.61 (-2.77%) | $5.81 | $5.50 | 39,300 | $92.09 M |
| 08/20/2024 | $5.70 | $5.62 (-1.4%) | $5.83 | $5.52 | 14,949 | $92.25 M |
| 08/19/2024 | $5.72 | $5.71 (-0.17%) | $5.79 | $5.63 | 24,632 | $93.73 M |