-
5 DAY PERFORMANCE
+4.14% -
1 MONTH PERFORMANCE
-6.10% -
3 MONTH PERFORMANCE
-11.64% -
6 MONTH PERFORMANCE
-26.13% -
YEAR-TO-DATE PERFORMANCE
+27.94% -
1 YEAR PERFORMANCE
+69.42%
Gulf Island Fabrication, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.40 | $5.51 (2.04%) | $5.67 | $5.40 | 46,272 | $90.45 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 |
| 08/16/2024 | $5.80 | $5.72 (-1.38%) | $5.88 | $5.68 | 21,301 | $93.89 M |
| 08/15/2024 | $5.73 | $5.82 (1.57%) | $5.98 | $5.53 | 34,808 | $95.54 M |
| 08/14/2024 | $5.59 | $5.44 (-2.68%) | $5.59 | $5.38 | 30,000 | $89.30 M |
| 08/13/2024 | $5.52 | $5.59 (1.27%) | $5.72 | $5.44 | 23,800 | $91.76 M |
| 08/12/2024 | $5.44 | $5.57 (2.39%) | $5.57 | $5.37 | 83,500 | $91.43 M |
| 08/09/2024 | $5.43 | $5.52 (1.66%) | $5.57 | $5.35 | 35,300 | $90.61 M |
| 08/08/2024 | $5.35 | $5.42 (1.31%) | $5.60 | $5.30 | 96,300 | $88.97 M |
| 08/07/2024 | $5.50 | $5.40 (-1.82%) | $5.85 | $5.25 | 230,300 | $88.64 M |
| 08/06/2024 | $6.22 | $6.04 (-2.89%) | $6.22 | $5.84 | 70,119 | $99.15 M |
| 08/05/2024 | $5.92 | $6.07 (2.53%) | $6.35 | $5.80 | 73,139 | $99.64 M |
| 08/02/2024 | $6.29 | $6.13 (-2.54%) | $6.29 | $6.05 | 41,517 | $99.40 M |
| 08/01/2024 | $6.30 | $6.32 (0.32%) | $6.42 | $6.06 | 59,109 | $102.48 M |
| 07/31/2024 | $6.21 | $6.24 (0.48%) | $6.30 | $6.10 | 25,131 | $101.18 M |
| 07/30/2024 | $6.21 | $6.20 (-0.16%) | $6.35 | $6.19 | 21,500 | $100.53 M |
| 07/29/2024 | $6.52 | $6.28 (-3.68%) | $6.52 | $6.27 | 21,223 | $101.83 M |
| 07/26/2024 | $6.47 | $6.52 (0.77%) | $6.68 | $6.35 | 33,325 | $105.72 M |
| 07/25/2024 | $6.39 | $6.36 (-0.47%) | $6.45 | $6.22 | 17,100 | $103.13 M |
| 07/24/2024 | $6.53 | $6.31 (-3.37%) | $6.62 | $6.23 | 21,000 | $102.32 M |
| 07/23/2024 | $6.57 | $6.53 (-0.61%) | $6.61 | $6.38 | 40,219 | $105.88 M |
| 07/22/2024 | $6.15 | $6.40 (4.07%) | $6.40 | $5.97 | 53,971 | $103.78 M |
| 07/19/2024 | $6.03 | $6.15 (1.99%) | $6.27 | $5.85 | 66,965 | $99.72 M |
| 07/18/2024 | $6.38 | $6.10 (-4.39%) | $6.38 | $6.00 | 52,532 | $98.91 M |
| 07/17/2024 | $6.41 | $6.28 (-2.03%) | $6.48 | $6.19 | 83,704 | $101.83 M |
| 07/16/2024 | $6.40 | $6.41 (0.16%) | $6.48 | $6.29 | 34,065 | $103.94 M |
| 07/15/2024 | $6.55 | $6.40 (-2.29%) | $6.55 | $6.33 | 71,890 | $103.78 M |
| 07/12/2024 | $6.30 | $6.57 (4.29%) | $6.57 | $6.24 | 32,210 | $106.53 M |
| 07/11/2024 | $6.36 | $6.21 (-2.36%) | $6.36 | $6.12 | 15,736 | $100.70 M |
| 07/10/2024 | $6.25 | $6.29 (0.64%) | $6.48 | $6.25 | 38,588 | $101.99 M |
| 07/09/2024 | $6.27 | $6.16 (-1.75%) | $6.47 | $6.12 | 11,169 | $99.88 M |
| 07/08/2024 | $6.32 | $6.26 (-0.95%) | $6.36 | $6.01 | 28,358 | $101.51 M |
| 07/05/2024 | $6.28 | $6.27 (-0.16%) | $6.33 | $6.21 | 18,745 | $101.67 M |
| 07/03/2024 | $6.31 | $6.32 (0.16%) | $6.51 | $6.31 | 28,233 | $102.48 M |
| 07/02/2024 | $6.19 | $6.39 (3.23%) | $6.42 | $6.11 | 35,354 | $103.61 M |
| 07/01/2024 | $6.08 | $6.27 (3.12%) | $6.28 | $6.07 | 45,749 | $101.67 M |