5 DAY PERFORMANCE
+0.14%
1 MONTH PERFORMANCE
+2.33%
3 MONTH PERFORMANCE
+24.91%
6 MONTH PERFORMANCE
+14.15%
YEAR-TO-DATE PERFORMANCE
+3.08%
1 YEAR PERFORMANCE
+59.18%
Gulf Island Fabrication, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $7.15 | $7.03 (-1.68%) | $7.28 | $6.92 | 128,728 | $115.10 M |
| 01/16/2025 | $7.08 | $7.05 (-0.42%) | $7.10 | $6.78 | 56,633 | $115.43 M |
| 01/15/2025 | $7.03 | $7.01 (-0.28%) | $7.08 | $6.87 | 32,040 | $114.77 M |
| 01/14/2025 | $7.23 | $6.86 (-5.12%) | $7.23 | $6.83 | 57,600 | $112.32 M |
| 01/13/2025 | $7.26 | $7.16 (-1.38%) | $7.30 | $7.14 | 52,500 | $117.23 M |
| 01/10/2025 | $7.22 | $7.22 (0%) | $7.41 | $7.11 | 53,510 | $118.21 M |
| 01/08/2025 | $7.11 | $7.16 (0.7%) | $7.16 | $6.95 | 34,432 | $117.23 M |
| 01/07/2025 | $7.21 | $7.21 (0%) | $7.22 | $7.05 | 43,700 | $118.05 M |
| 01/06/2025 | $7.12 | $7.19 (0.98%) | $7.39 | $6.97 | 109,300 | $117.72 M |
| 01/03/2025 | $7.12 | $7.10 (-0.28%) | $7.15 | $6.90 | 64,718 | $116.25 M |
| 01/02/2025 | $6.80 | $7.10 (4.41%) | $7.10 | $6.75 | 70,115 | $116.25 M |
| 12/31/2024 | $6.77 | $6.81 (0.59%) | $6.89 | $6.76 | 15,400 | $111.50 M |
| 12/30/2024 | $6.90 | $6.76 (-2.03%) | $6.90 | $6.50 | 64,036 | $110.68 M |
| 12/27/2024 | $7.10 | $7.05 (-0.7%) | $7.14 | $7.00 | 18,124 | $115.43 M |
| 12/26/2024 | $6.96 | $7.09 (1.87%) | $7.09 | $6.94 | 24,500 | $116.08 M |
| 12/24/2024 | $6.83 | $6.96 (1.9%) | $6.96 | $6.83 | 4,020 | $113.96 M |
| 12/23/2024 | $6.92 | $6.99 (1.01%) | $6.99 | $6.87 | 31,743 | $114.45 M |
| 12/20/2024 | $6.88 | $6.86 (-0.29%) | $7.04 | $6.78 | 39,400 | $112.32 M |
| 12/19/2024 | $6.99 | $6.89 (-1.43%) | $7.00 | $6.74 | 28,400 | $112.81 M |
| 12/18/2024 | $7.30 | $6.90 (-5.48%) | $7.31 | $6.85 | 54,525 | $112.97 M |
| 12/17/2024 | $7.34 | $7.21 (-1.77%) | $7.50 | $7.19 | 33,627 | $118.05 M |
| 12/16/2024 | $7.13 | $7.35 (3.09%) | $7.59 | $7.09 | 80,036 | $120.34 M |
| 12/13/2024 | $7.21 | $7.06 (-2.08%) | $7.21 | $6.95 | 26,600 | $115.59 M |
| 12/12/2024 | $7.10 | $7.10 (0%) | $7.10 | $6.91 | 55,200 | $116.25 M |
| 12/11/2024 | $6.92 | $7.06 (2.02%) | $7.20 | $6.91 | 48,729 | $115.59 M |
| 12/10/2024 | $7.11 | $6.90 (-2.95%) | $7.11 | $6.90 | 49,615 | $112.97 M |
| 12/09/2024 | $6.89 | $6.96 (1.02%) | $7.20 | $6.86 | 67,603 | $113.96 M |
| 12/06/2024 | $6.90 | $6.89 (-0.14%) | $6.96 | $6.72 | 27,500 | $112.81 M |
| 12/05/2024 | $6.93 | $6.96 (0.43%) | $7.10 | $6.85 | 34,804 | $113.96 M |
| 12/04/2024 | $7.19 | $7.00 (-2.64%) | $7.19 | $6.94 | 50,300 | $114.61 M |
| 12/03/2024 | $7.05 | $7.09 (0.57%) | $7.09 | $6.93 | 69,200 | $116.08 M |
| 12/02/2024 | $7.05 | $6.98 (-0.99%) | $7.21 | $6.94 | 86,000 | $114.28 M |
| 11/29/2024 | $6.82 | $6.91 (1.32%) | $7.04 | $6.81 | 20,400 | $113.14 M |
| 11/27/2024 | $7.05 | $6.88 (-2.41%) | $7.05 | $6.81 | 26,236 | $112.65 M |
| 11/26/2024 | $7.11 | $7.02 (-1.27%) | $7.11 | $6.85 | 55,600 | $114.94 M |
| 11/25/2024 | $6.93 | $7.06 (1.88%) | $7.20 | $6.92 | 65,756 | $115.59 M |
| 11/22/2024 | $7.10 | $6.94 (-2.25%) | $7.20 | $6.94 | 28,100 | $113.63 M |
| 11/21/2024 | $6.91 | $7.10 (2.75%) | $7.25 | $6.91 | 68,200 | $116.25 M |
| 11/20/2024 | $6.96 | $6.92 (-0.57%) | $7.10 | $6.70 | 25,300 | $113.30 M |
| 11/19/2024 | $6.72 | $7.00 (4.17%) | $7.10 | $6.72 | 32,500 | $114.61 M |
| 11/18/2024 | $6.88 | $6.67 (-3.05%) | $7.10 | $6.40 | 138,200 | $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 |