5 DAY PERFORMANCE
+15.04%
1 MONTH PERFORMANCE
+5.58%
3 MONTH PERFORMANCE
+1.27%
6 MONTH PERFORMANCE
+35.40%
YEAR-TO-DATE PERFORMANCE
+5.58%
1 YEAR PERFORMANCE
+5.27%
Gulf Island Fabrication, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.14 | $6.16 (0.33%) | $6.17 | $6.12 | 75,708 | $100.44 M |
| 03/11/2025 | $6.13 | $6.16 (0.49%) | $6.34 | $6.13 | 48,500 | $100.77 M |
| 03/10/2025 | $6.18 | $6.16 (-0.32%) | $6.23 | $6.00 | 145,106 | $100.77 M |
| 03/07/2025 | $6.17 | $6.25 (1.3%) | $6.50 | $6.09 | 65,818 | $102.24 M |
| 03/06/2025 | $6.22 | $6.21 (-0.16%) | $6.26 | $5.93 | 44,700 | $101.59 M |
| 03/05/2025 | $6.19 | $6.31 (1.94%) | $6.39 | $5.85 | 76,714 | $103.23 M |
| 03/04/2025 | $6.54 | $6.50 (-0.61%) | $6.59 | $6.24 | 72,520 | $106.33 M |
| 03/03/2025 | $6.66 | $6.48 (-2.7%) | $6.70 | $6.46 | 47,011 | $106.01 M |
| 02/28/2025 | $6.41 | $6.50 (1.4%) | $6.50 | $6.18 | 36,231 | $106.42 M |
| 02/27/2025 | $6.59 | $6.47 (-1.82%) | $6.74 | $6.45 | 31,400 | $105.93 M |
| 02/26/2025 | $6.59 | $6.64 (0.76%) | $6.72 | $6.58 | 24,900 | $108.72 M |
| 02/25/2025 | $6.47 | $6.60 (2.01%) | $6.66 | $6.47 | 25,300 | $108.06 M |
| 02/24/2025 | $6.78 | $6.49 (-4.28%) | $6.78 | $6.48 | 63,202 | $106.26 M |
| 02/21/2025 | $6.94 | $6.81 (-1.87%) | $6.94 | $6.75 | 41,000 | $111.50 M |
| 02/20/2025 | $6.76 | $6.88 (1.78%) | $6.92 | $6.60 | 41,300 | $112.65 M |
| 02/19/2025 | $6.91 | $6.79 (-1.74%) | $7.00 | $6.77 | 51,900 | $111.17 M |
| 02/18/2025 | $6.87 | $6.91 (0.58%) | $6.99 | $6.86 | 24,100 | $113.14 M |
| 02/14/2025 | $6.89 | $6.88 (-0.15%) | $7.09 | $6.87 | 41,400 | $112.65 M |
| 02/13/2025 | $6.92 | $6.86 (-0.87%) | $6.95 | $6.78 | 27,246 | $112.32 M |
| 02/12/2025 | $6.72 | $6.81 (1.34%) | $7.03 | $6.72 | 39,400 | $111.50 M |
| 02/11/2025 | $6.98 | $6.87 (-1.58%) | $6.98 | $6.80 | 7,400 | $112.48 M |
| 02/10/2025 | $6.85 | $6.98 (1.9%) | $7.04 | $6.85 | 32,300 | $114.28 M |
| 02/07/2025 | $6.93 | $6.71 (-3.17%) | $6.94 | $6.63 | 60,939 | $109.86 M |
| 02/06/2025 | $6.99 | $6.95 (-0.57%) | $7.05 | $6.95 | 21,432 | $113.79 M |
| 02/05/2025 | $7.00 | $7.05 (0.71%) | $7.11 | $6.95 | 20,030 | $115.43 M |
| 02/04/2025 | $7.02 | $7.06 (0.57%) | $7.24 | $6.91 | 38,944 | $115.59 M |
| 02/03/2025 | $7.18 | $7.00 (-2.51%) | $7.22 | $6.90 | 53,000 | $114.61 M |
| 01/31/2025 | $7.23 | $7.17 (-0.83%) | $7.23 | $7.08 | 28,030 | $117.39 M |
| 01/30/2025 | $7.22 | $7.12 (-1.39%) | $7.26 | $7.07 | 30,314 | $116.58 M |
| 01/29/2025 | $7.12 | $7.26 (1.97%) | $7.26 | $6.94 | 46,000 | $118.87 M |
| 01/28/2025 | $7.06 | $7.08 (0.28%) | $7.24 | $6.81 | 50,532 | $115.92 M |
| 01/27/2025 | $7.13 | $7.01 (-1.68%) | $7.29 | $6.98 | 50,800 | $114.77 M |
| 01/24/2025 | $7.15 | $7.22 (0.98%) | $7.22 | $7.13 | 23,914 | $118.21 M |
| 01/23/2025 | $7.28 | $7.20 (-1.1%) | $7.28 | $7.07 | 50,000 | $117.89 M |
| 01/22/2025 | $7.28 | $7.23 (-0.69%) | $7.28 | $7.06 | 63,485 | $118.38 M |
| 01/21/2025 | $7.13 | $7.21 (1.12%) | $7.33 | $7.01 | 104,400 | $118.05 M |
| 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 |
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.
