The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Gulf Island Fabrication

  • GIFI
  • NASDAQ
  • Oil and Gas
  • Latest 20.03
  • Currency US$
  • Change 0.65
  • Percent Change 3.354 %
  • Volume 29,294
  • Tue Jul 29, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 20.03 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 20.21 19.22 19.33 20.03 29,294
Jul 28 19.58 18.90 19.25 19.38 34,531
Jul 25 21.32 19.25 20.09 19.25 53,772
Jul 24 21.22 20.21 21.06 20.26 22,757
Jul 23 20.97 20.05 20.90 20.84 17,293
Jul 22 21.29 20.19 20.19 20.70 36,649
Jul 21 20.05 19.57 19.85 19.95 18,589
Jul 18 20.18 19.38 19.38 19.92 45,417
Jul 17 20.42 19.39 19.64 19.53 25,605
Jul 16 20.12 19.71 20.00 19.83 19,440
Jul 15 20.35 19.55 20.35 19.80 35,666
Jul 14 20.55 19.77 19.96 20.51 47,201
Jul 11 19.95 19.31 19.95 19.57 53,632
Jul 10 20.62 19.84 20.55 20.04 61,560
Jul 9 21.52 20.74 21.49 21.10 23,522
Jul 8 21.46 20.80 21.35 21.34 63,136
Jul 7 21.68 21.25 21.54 21.29 42,427
Jul 3 21.86 21.24 21.24 21.86 29,632
Jul 2 21.73 20.90 21.53 21.17 31,649
Jul 1 21.99 21.50 21.77 21.66 39,799
Jun 30 21.59 21.03 21.44 21.52 26,248
Jun 27 21.86 21.13 21.18 21.43 228,481
Jun 26 21.81 20.53 21.81 21.41 18,327
Jun 25 20.88 20.20 20.40 20.83 26,799
Jun 24 21.75 20.30 21.23 20.56 23,320
Jun 23 21.61 20.98 21.61 21.16 13,737
Jun 20 21.69 21.45 21.51 21.60 69,892
Jun 19 21.49 20.80 21.14 21.38 21,431
Jun 18 21.56 20.67 21.35 20.94 20,217
Jun 17 21.70 20.13 20.70 21.26 31,415
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.