Gulf Island Fabrication, Inc.GIFINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/26/2026 | $12.00 | $12.00 | $12.00 | $12.00 | - |
| 1/23/2026 | $12.00 | $12.00 | $12.00 | $12.00 | - |
| 1/22/2026 | $12.00 | $12.00 | $12.00 | $12.00 | - |
| 1/21/2026 | $12.00 | $12.00 | $12.00 | $12.00 | - |
| 1/20/2026 | $12.00 | $12.00 | $12.00 | $12.00 | - |
| 1/16/2026 | $12.00 | $12.00 | $11.99 | $12.00 | 94,300 |
| 1/15/2026 | $12.00 | $12.00 | $11.99 | $12.00 | 195,538 |
| 1/14/2026 | $11.99 | $12.00 | $11.99 | $12.00 | 139,600 |
| 1/13/2026 | $11.96 | $12.00 | $11.95 | $11.98 | 167,443 |
| 1/12/2026 | $11.96 | $11.96 | $11.95 | $11.95 | 90,900 |
| 1/9/2026 | $11.96 | $11.96 | $11.94 | $11.95 | 423,124 |
| 1/8/2026 | $11.95 | $11.97 | $11.94 | $11.94 | 316,543 |
| 1/7/2026 | $11.95 | $11.96 | $11.94 | $11.95 | 492,100 |
| 1/6/2026 | $11.97 | $11.97 | $11.94 | $11.94 | 528,229 |
| 1/5/2026 | $11.97 | $12.00 | $11.95 | $11.95 | 600,200 |
| 1/2/2026 | $11.97 | $11.98 | $11.95 | $11.96 | 1.73M |
| 12/31/2025 | $11.96 | $11.98 | $11.96 | $11.97 | 50,645 |
| 12/30/2025 | $11.94 | $11.97 | $11.94 | $11.95 | 22,106 |
| 12/29/2025 | $11.94 | $11.95 | $11.93 | $11.94 | 40,900 |
| 12/26/2025 | $11.94 | $11.94 | $11.92 | $11.94 | 62,200 |
| 12/24/2025 | $11.93 | $11.94 | $11.93 | $11.93 | 35,900 |
| 12/23/2025 | $11.93 | $11.94 | $11.93 | $11.93 | 45,600 |
| 12/22/2025 | $11.93 | $11.94 | $11.93 | $11.93 | 50,029 |
| 12/19/2025 | $11.94 | $11.94 | $11.92 | $11.92 | 375,739 |
| 12/18/2025 | $11.93 | $11.94 | $11.93 | $11.93 | 43,600 |
| 12/17/2025 | $11.92 | $11.94 | $11.92 | $11.93 | 56,800 |
| 12/16/2025 | $11.92 | $11.94 | $11.92 | $11.92 | 122,300 |
| 12/15/2025 | $11.92 | $11.93 | $11.91 | $11.92 | 53,900 |
| 12/12/2025 | $11.94 | $12.00 | $11.91 | $11.91 | 140,100 |
| 12/11/2025 | $11.90 | $11.96 | $11.90 | $11.91 | 85,022 |
| 12/10/2025 | $11.90 | $11.92 | $11.90 | $11.91 | 62,900 |
| 12/9/2025 | $11.91 | $11.93 | $11.90 | $11.90 | 50,523 |
| 12/8/2025 | $11.90 | $11.94 | $11.90 | $11.90 | 38,500 |
| 12/5/2025 | $11.94 | $11.94 | $11.90 | $11.90 | 84,501 |
| 12/4/2025 | $11.90 | $11.92 | $11.90 | $11.90 | 244,100 |
| 12/3/2025 | $11.87 | $11.89 | $11.87 | $11.88 | 40,247 |
| 12/2/2025 | $11.86 | $11.89 | $11.86 | $11.87 | 41,234 |
| 12/1/2025 | $11.86 | $11.89 | $11.86 | $11.87 | 43,132 |
| 11/28/2025 | $11.86 | $11.88 | $11.86 | $11.88 | 24,300 |
| 11/26/2025 | $11.85 | $11.88 | $11.82 | $11.86 | 49,507 |
| 11/25/2025 | $11.83 | $11.86 | $11.83 | $11.85 | 66,000 |
| 11/24/2025 | $11.78 | $11.86 | $11.77 | $11.82 | 108,729 |
| 11/21/2025 | $11.77 | $11.78 | $11.77 | $11.78 | 248,310 |
| 11/20/2025 | $11.78 | $11.78 | $11.77 | $11.78 | 104,900 |
| 11/19/2025 | $11.76 | $11.78 | $11.76 | $11.78 | 197,646 |
| 11/18/2025 | $11.76 | $11.78 | $11.76 | $11.76 | 188,540 |
| 11/17/2025 | $11.76 | $11.78 | $11.76 | $11.78 | 172,099 |
| 11/14/2025 | $11.76 | $11.78 | $11.76 | $11.77 | 146,000 |
| 11/13/2025 | $11.77 | $11.78 | $11.76 | $11.77 | 315,537 |
| 11/12/2025 | $11.77 | $11.78 | $11.77 | $11.78 | 441,800 |
| 11/11/2025 | $11.77 | $11.79 | $11.77 | $11.79 | 184,800 |
| 11/10/2025 | $11.77 | $11.78 | $11.76 | $11.77 | 846,839 |
| 11/7/2025 | $11.77 | $11.83 | $11.75 | $11.78 | 1.00M |
| 11/6/2025 | $7.91 | $8.06 | $7.87 | $7.87 | 38,031 |
| 11/5/2025 | $8.04 | $8.11 | $7.87 | $7.99 | 52,600 |