5 DAY PERFORMANCE
-37.21%
1 MONTH PERFORMANCE
-36.67%
3 MONTH PERFORMANCE
-0.13%
6 MONTH PERFORMANCE
+11.68%
YEAR-TO-DATE PERFORMANCE
+9.54%
1 YEAR PERFORMANCE
+8.27%
Gulf Island Fabrication, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $11.90 | $11.90 (0%) | $11.94 | $11.90 | 38.47 K | $192.71 M |
| 12/05/2025 | $11.94 | $11.90 (-0.34%) | $11.94 | $11.90 | 84.50 K | $192.63 M |
| 12/04/2025 | $11.90 | $11.90 (0%) | $11.92 | $11.90 | 244.10 K | $192.63 M |
| 12/03/2025 | $11.87 | $11.88 (0.08%) | $11.89 | $11.87 | 40.25 K | $192.30 M |
| 12/02/2025 | $11.86 | $11.87 (0.08%) | $11.89 | $11.86 | 41.23 K | $192.14 M |
| 12/01/2025 | $11.86 | $11.87 (0.08%) | $11.89 | $11.86 | 43.13 K | $192.14 M |
| 11/28/2025 | $11.86 | $11.88 (0.17%) | $11.88 | $11.86 | 24.30 K | $192.30 M |
| 11/26/2025 | $11.85 | $11.86 (0.08%) | $11.88 | $11.82 | 49.51 K | $191.98 M |
| 11/25/2025 | $11.83 | $11.85 (0.17%) | $11.86 | $11.83 | 66.00 K | $191.82 M |
| 11/24/2025 | $11.78 | $11.82 (0.34%) | $11.86 | $11.77 | 108.73 K | $191.33 M |
| 11/21/2025 | $11.77 | $11.78 (0.08%) | $11.78 | $11.77 | 248.31 K | $190.68 M |
| 11/20/2025 | $11.78 | $11.78 (0%) | $11.78 | $11.77 | 104.90 K | $190.68 M |
| 11/19/2025 | $11.76 | $11.78 (0.17%) | $11.78 | $11.76 | 197.65 K | $190.68 M |
| 11/18/2025 | $11.76 | $11.76 (0%) | $11.78 | $11.76 | 188.54 K | $190.36 M |
| 11/17/2025 | $11.76 | $11.78 (0.17%) | $11.78 | $11.76 | 172.10 K | $190.68 M |
| 11/14/2025 | $11.76 | $11.77 (0.09%) | $11.78 | $11.76 | 146.00 K | $190.52 M |
| 11/13/2025 | $11.77 | $11.77 (0%) | $11.78 | $11.76 | 315.54 K | $190.52 M |
| 11/12/2025 | $11.77 | $11.78 (0.08%) | $11.78 | $11.77 | 441.80 K | $190.68 M |
| 11/11/2025 | $11.77 | $11.79 (0.17%) | $11.79 | $11.77 | 184.80 K | $190.84 M |
| 11/10/2025 | $11.77 | $11.77 (0%) | $11.78 | $11.76 | 846.84 K | $190.52 M |
| 11/07/2025 | $11.77 | $11.78 (0.08%) | $11.83 | $11.75 | 1.00 M | $190.68 M |
| 11/06/2025 | $7.91 | $7.87 (-0.51%) | $8.06 | $7.87 | 38.03 K | $127.39 M |
| 11/05/2025 | $8.04 | $7.99 (-0.62%) | $8.11 | $7.87 | 52.60 K | $129.33 M |
| 11/04/2025 | $8.01 | $7.96 (-0.62%) | $8.01 | $7.75 | 23.80 K | $128.85 M |
| 11/03/2025 | $7.86 | $8.00 (1.78%) | $8.10 | $7.81 | 47.15 K | $129.50 M |
| 10/31/2025 | $8.00 | $7.81 (-2.38%) | $8.01 | $7.78 | 13.92 K | $126.42 M |
| 10/30/2025 | $7.81 | $7.99 (2.3%) | $8.05 | $7.80 | 41.72 K | $129.33 M |
| 10/29/2025 | $7.73 | $7.81 (1.03%) | $7.86 | $7.70 | 17.90 K | $126.42 M |
| 10/28/2025 | $7.90 | $7.78 (-1.52%) | $7.97 | $7.70 | 7.70 K | $125.93 M |
| 10/27/2025 | $8.13 | $7.84 (-3.57%) | $8.23 | $7.84 | 46.44 K | $126.91 M |
| 10/24/2025 | $7.88 | $8.00 (1.52%) | $8.23 | $7.85 | 91.83 K | $129.50 M |
| 10/23/2025 | $7.41 | $7.74 (4.45%) | $7.88 | $7.35 | 72.60 K | $125.29 M |
| 10/22/2025 | $7.36 | $7.34 (-0.27%) | $7.41 | $7.33 | 7.30 K | $118.81 M |
| 10/21/2025 | $7.38 | $7.40 (0.27%) | $7.44 | $7.34 | 19.10 K | $119.78 M |
| 10/20/2025 | $7.49 | $7.43 (-0.8%) | $7.50 | $7.34 | 28.32 K | $120.27 M |
| 10/17/2025 | $7.25 | $7.41 (2.21%) | $7.46 | $7.18 | 44.80 K | $119.95 M |
| 10/16/2025 | $7.32 | $7.25 (-0.96%) | $7.35 | $7.19 | 59.80 K | $117.36 M |
| 10/15/2025 | $7.29 | $7.34 (0.69%) | $7.35 | $7.26 | 41.71 K | $118.81 M |
| 10/14/2025 | $7.14 | $7.25 (1.54%) | $7.30 | $7.14 | 70.00 K | $117.36 M |
| 10/13/2025 | $7.28 | $7.26 (-0.27%) | $7.64 | $7.22 | 55.84 K | $117.52 M |
| 10/10/2025 | $7.36 | $7.27 (-1.22%) | $7.50 | $7.25 | 35.62 K | $117.68 M |
| 10/09/2025 | $7.34 | $7.43 (1.23%) | $7.77 | $7.26 | 64.64 K | $120.27 M |
| 10/08/2025 | $7.44 | $7.37 (-0.94%) | $7.59 | $7.30 | 36.22 K | $119.30 M |
| 10/07/2025 | $7.51 | $7.35 (-2.13%) | $7.62 | $7.34 | 35.00 K | $118.97 M |
| 10/06/2025 | $7.49 | $7.60 (1.47%) | $7.66 | $7.45 | 27.12 K | $123.02 M |
| 10/03/2025 | $7.65 | $7.46 (-2.48%) | $7.67 | $7.46 | 49.61 K | $120.76 M |
| 10/02/2025 | $7.75 | $7.65 (-1.29%) | $7.88 | $7.60 | 104.16 K | $123.83 M |
| 10/01/2025 | $7.04 | $7.35 (4.4%) | $7.40 | $7.04 | 87.50 K | $118.97 M |
| 09/30/2025 | $7.02 | $7.02 (0%) | $7.24 | $7.02 | 13.10 K | $113.63 M |
| 09/29/2025 | $7.26 | $7.11 (-2.07%) | $7.40 | $7.09 | 11.32 K | $115.09 M |
| 09/26/2025 | $7.02 | $7.35 (4.7%) | $7.43 | $7.02 | 67.80 K | $118.97 M |
| 09/25/2025 | $6.85 | $7.02 (2.48%) | $7.06 | $6.85 | 11.00 K | $113.63 M |
| 09/24/2025 | $7.15 | $6.85 (-4.2%) | $7.15 | $6.85 | 16.40 K | $110.88 M |
| 09/23/2025 | $7.04 | $7.08 (0.57%) | $7.21 | $6.99 | 31.10 K | $114.60 M |
| 09/22/2025 | $6.86 | $7.08 (3.21%) | $7.20 | $6.86 | 24.50 K | $114.60 M |
| 09/19/2025 | $7.02 | $6.91 (-1.57%) | $7.08 | $6.91 | 43.50 K | $111.85 M |
| 09/18/2025 | $7.00 | $7.09 (1.29%) | $7.21 | $6.99 | 31.41 K | $114.77 M |
| 09/17/2025 | $7.34 | $7.02 (-4.36%) | $7.35 | $6.94 | 37.45 K | $113.63 M |
| 09/16/2025 | $7.40 | $7.42 (0.27%) | $7.56 | $7.32 | 82.32 K | $120.11 M |
| 09/15/2025 | $7.59 | $7.44 (-1.98%) | $7.59 | $7.40 | 44.40 K | $120.43 M |
| 09/12/2025 | $7.65 | $7.63 (-0.26%) | $7.69 | $7.50 | 28.33 K | $123.51 M |
| 09/11/2025 | $7.41 | $7.65 (3.24%) | $7.70 | $7.41 | 37.00 K | $123.83 M |
| 09/10/2025 | $7.45 | $7.46 (0.13%) | $7.50 | $7.38 | 16.71 K | $120.76 M |
| 09/09/2025 | $7.67 | $7.48 (-2.48%) | $7.67 | $7.46 | 34.02 K | $121.08 M |
| 09/08/2025 | $7.40 | $7.47 (0.95%) | $7.78 | $7.33 | 69.41 K | $120.92 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.
