Gulf Island Fabrication, Inc. - Price History
Monthly price history for GIFI (Gulf Island Fabrication, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $7.10 | $7.10 |
| April 2024 | $6.90 | $6.90 |
| March 2024 | $7.35 | $7.35 |
| February 2024 | $4.95 | $4.95 |
| January 2024 | $4.50 | $4.50 |
| December 2023 | $4.33 | $4.33 |
| November 2023 | $4.22 | $4.22 |
| October 2023 | $3.94 | $3.94 |
| September 2023 | $3.27 | $3.27 |
| August 2023 | $3.26 | $3.26 |
| July 2023 | $3.39 | $3.39 |
| June 2023 | $3.25 | $3.25 |
| May 2023 | $3.24 | $3.24 |
| April 2023 | $3.48 | $3.48 |
| March 2023 | $3.70 | $3.70 |
| February 2023 | $4.01 | $4.01 |
| January 2023 | $4.90 | $4.90 |
| December 2022 | $5.13 | $5.13 |
| November 2022 | $5.40 | $5.40 |
| October 2022 | $4.74 | $4.74 |
| September 2022 | $4.17 | $4.17 |
| August 2022 | $4.07 | $4.07 |
| July 2022 | $3.36 | $3.36 |
| June 2022 | $3.35 | $3.35 |
| May 2022 | $3.40 | $3.40 |
| April 2022 | $3.72 | $3.72 |
| March 2022 | $3.92 | $3.92 |
| February 2022 | $3.80 | $3.80 |
| January 2022 | $4.01 | $4.01 |
| December 2021 | $4.01 | $4.01 |
| November 2021 | $3.97 | $3.97 |
| October 2021 | $3.94 | $3.94 |
| September 2021 | $3.97 | $3.97 |
| August 2021 | $4.38 | $4.38 |
| July 2021 | $4.56 | $4.56 |
| June 2021 | $4.52 | $4.52 |
| May 2021 | $4.92 | $4.92 |
| April 2021 | $4.16 | $4.16 |
| March 2021 | $3.86 | $3.86 |
| February 2021 | $4.02 | $4.02 |
| January 2021 | $3.44 | $3.44 |
| December 2020 | $3.06 | $3.06 |
| November 2020 | $3.08 | $3.08 |
| October 2020 | $3.26 | $3.26 |
| September 2020 | $3.13 | $3.13 |
| August 2020 | $2.80 | $2.80 |
| July 2020 | $2.96 | $2.96 |
| June 2020 | $3.07 | $3.07 |
| May 2020 | $2.99 | $2.99 |
| April 2020 | $3.02 | $3.02 |
| March 2020 | $3 | $3 |
| February 2020 | $4.45 | $4.45 |
| January 2020 | $5.10 | $5.10 |
| December 2019 | $5.07 | $5.07 |
| November 2019 | $5.44 | $5.44 |
| October 2019 | $5.24 | $5.24 |
| September 2019 | $5.35 | $5.35 |
| August 2019 | $6.33 | $6.33 |
| July 2019 | $7.16 | $7.16 |
| June 2019 | $7.10 | $7.10 |
| May 2019 | $8 | $8 |
| April 2019 | $8.60 | $8.60 |
| March 2019 | $9.17 | $9.17 |
| February 2019 | $9.80 | $9.80 |
| January 2019 | $9.49 | $9.49 |
| December 2018 | $7.22 | $7.22 |
| November 2018 | $7.90 | $7.90 |
| October 2018 | $8.50 | $8.50 |
| September 2018 | $9.95 | $9.95 |
| August 2018 | $9.45 | $9.45 |
| July 2018 | $9.05 | $9.05 |
| June 2018 | $9 | $9 |
| May 2018 | $10.50 | $10.50 |
| April 2018 | $10 | $10 |
| March 2018 | $7.10 | $7.10 |
| February 2018 | $8.25 | $8.25 |
| January 2018 | $12.90 | $12.90 |
| December 2017 | $13.42 | $13.42 |
| November 2017 | $12.70 | $12.70 |
| October 2017 | $13.14 | $13.15 |
| September 2017 | $12.69 | $12.70 |
| August 2017 | $11.19 | $11.20 |
| July 2017 | $11.38 | $11.40 |
| June 2017 | $11.58 | $11.60 |
| May 2017 | $9.24 | $9.25 |
| April 2017 | $9.92 | $9.95 |
| March 2017 | $11.52 | $11.55 |
| February 2017 | $11.36 | $11.40 |
| January 2017 | $13.85 | $13.90 |
| December 2016 | $11.86 | $11.90 |
| November 2016 | $11.81 | $11.85 |
| October 2016 | $9.95 | $10 |
| September 2016 | $9.16 | $9.20 |
| August 2016 | $8.76 | $8.80 |
| July 2016 | $8.41 | $8.46 |
| June 2016 | $6.90 | $6.94 |
| May 2016 | $6.88 | $6.92 |
| April 2016 | $7.46 | $7.51 |
| March 2016 | $7.79 | $7.85 |
| February 2016 | $8.84 | $8.91 |
| January 2016 | $8.65 | $8.72 |
| December 2015 | $10.37 | $10.46 |
| November 2015 | $9.82 | $9.90 |
| October 2015 | $9.94 | $10.11 |
| September 2015 | $10.35 | $10.53 |
| August 2015 | $12.41 | $12.63 |
| July 2015 | $11.13 | $11.41 |
| June 2015 | $10.90 | $11.17 |
| May 2015 | $10.98 | $11.26 |
| April 2015 | $12.77 | $13.19 |
| March 2015 | $14.38 | $14.86 |
| February 2015 | $15.40 | $16.03 |
| January 2015 | $15.92 | $16.57 |
| December 2014 | $18.64 | $19.39 |
| November 2014 | $18.75 | $19.51 |
| October 2014 | $20.22 | $21.14 |
| September 2014 | $16.45 | $17.20 |
| August 2014 | $20.16 | $21.07 |
| July 2014 | $18.56 | $19.50 |
| June 2014 | $20.48 | $21.52 |
| May 2014 | $18.76 | $19.71 |
| April 2014 | $18.99 | $20.06 |
| March 2014 | $20.46 | $21.61 |
| February 2014 | $19.76 | $20.97 |
| January 2014 | $19.09 | $20.26 |
| December 2013 | $21.88 | $23.22 |
| November 2013 | $24.93 | $26.46 |
| October 2013 | $23.67 | $25.22 |
| September 2013 | $23 | $24.51 |
| August 2013 | $22.05 | $23.49 |
| July 2013 | $23.12 | $24.73 |
| June 2013 | $17.90 | $19.15 |
| May 2013 | $19.28 | $20.63 |
| April 2013 | $19.13 | $20.56 |
| March 2013 | $19.59 | $21.06 |
| February 2013 | $22.05 | $23.81 |
| January 2013 | $21.50 | $23.22 |
| December 2012 | $22.25 | $24.03 |
| November 2012 | $21.55 | $23.27 |
| October 2012 | $21.88 | $23.73 |
| September 2012 | $25.69 | $27.87 |
| August 2012 | $23.99 | $26.02 |
| July 2012 | $25.54 | $27.81 |
| June 2012 | $25.91 | $28.21 |
| May 2012 | $22.96 | $25 |
| April 2012 | $25.64 | $28.02 |
| March 2012 | $26.78 | $29.27 |
| February 2012 | $26.51 | $29.07 |
| January 2012 | $27.68 | $30.35 |
| December 2011 | $26.64 | $29.21 |
| November 2011 | $25.93 | $28.43 |
| October 2011 | $25.35 | $27.85 |
| September 2011 | $18.82 | $20.68 |
| August 2011 | $22.38 | $24.59 |
| July 2011 | $31.42 | $34.60 |
| June 2011 | $29.31 | $32.28 |
| May 2011 | $30.87 | $34 |
| April 2011 | $32.03 | $35.34 |
| March 2011 | $29.15 | $32.17 |
| February 2011 | $28.02 | $30.97 |
| January 2011 | $24.50 | $27.08 |
| December 2010 | $25.49 | $28.18 |
| November 2010 | $24.21 | $26.76 |
| October 2010 | $20.65 | $22.84 |
| September 2010 | $16.46 | $18.20 |
| August 2010 | $13.46 | $14.88 |
| July 2010 | $16.23 | $17.96 |
| June 2010 | $14.02 | $15.52 |
| May 2010 | $16.51 | $18.27 |
| April 2010 | $21.65 | $23.97 |
| March 2010 | $19.65 | $21.75 |
| February 2010 | $18.01 | $19.95 |
| January 2010 | $15.76 | $17.46 |
| December 2009 | $18.99 | $21.03 |
| November 2009 | $19.85 | $21.99 |
| October 2009 | $17.25 | $19.12 |
| September 2009 | $16.91 | $18.74 |
| August 2009 | $13.51 | $14.97 |
| July 2009 | $13.08 | $14.50 |
| June 2009 | $14.28 | $15.83 |
| May 2009 | $14.34 | $15.90 |
| April 2009 | $11.66 | $12.94 |
| March 2009 | $7.22 | $8.01 |
| February 2009 | $7.86 | $8.86 |
| January 2009 | $11.17 | $12.59 |
| December 2008 | $12.78 | $14.41 |
| November 2008 | $12.78 | $14.41 |
| October 2008 | $17.39 | $19.71 |
| September 2008 | $30.41 | $34.47 |
| August 2008 | $38 | $43.07 |
| July 2008 | $39.04 | $44.35 |
| June 2008 | $43.08 | $48.94 |
| May 2008 | $36.42 | $41.38 |
| April 2008 | $34.72 | $39.54 |
| March 2008 | $25.22 | $28.72 |
| February 2008 | $25.52 | $29.17 |
| January 2008 | $21.89 | $25.02 |
| December 2007 | $27.74 | $31.71 |
| November 2007 | $27.83 | $31.81 |
| October 2007 | $30.46 | $34.92 |
| September 2007 | $33.49 | $38.39 |
| August 2007 | $31.04 | $35.58 |
| July 2007 | $29.71 | $34.16 |
| June 2007 | $30.18 | $34.70 |
| May 2007 | $28.81 | $33.13 |
| April 2007 | $26.04 | $30.03 |
| March 2007 | $23.18 | $26.74 |
| February 2007 | $29.59 | $34.26 |
| January 2007 | $31.34 | $36.28 |
| December 2006 | $31.87 | $36.90 |
| November 2006 | $32.50 | $37.63 |
| October 2006 | $25.35 | $29.42 |
| September 2006 | $22.48 | $26.09 |
| August 2006 | $23.33 | $27.07 |
| July 2006 | $21.32 | $24.81 |
| June 2006 | $17.22 | $20.04 |
| May 2006 | $19.70 | $22.93 |
| April 2006 | $20.86 | $24.36 |
| March 2006 | $20.27 | $23.67 |
| February 2006 | $19.46 | $22.73 |
| January 2006 | $23.93 | $28.03 |
| December 2005 | $20.75 | $24.31 |
| November 2005 | $21.22 | $24.85 |
| October 2005 | $22.78 | $26.76 |
| September 2005 | $24.48 | $28.75 |
| August 2005 | $22.99 | $27 |
| July 2005 | $18.75 | $22.09 |
| June 2005 | $16.87 | $19.88 |
| May 2005 | $17.06 | $20.10 |
| April 2005 | $17.80 | $21.04 |
| March 2005 | $19.84 | $23.46 |
| February 2005 | $20.36 | $24.07 |
| January 2005 | $18.80 | $22.30 |
| December 2004 | $18.40 | $21.83 |
| November 2004 | $17.93 | $21.27 |
| October 2004 | $17.21 | $20.46 |
| September 2004 | $18.75 | $22.30 |
| August 2004 | $16.78 | $19.96 |
| July 2004 | $16.89 | $20.13 |
| June 2004 | $18.14 | $21.63 |
| May 2004 | $15.94 | $19 |
| April 2004 | $18.86 | $22.54 |
| March 2004 | $17.02 | $20.34 |
| February 2004 | $16.90 | $20.19 |
| January 2004 | $13.62 | $16.31 |
| December 2003 | $14.22 | $17.03 |
| November 2003 | $14.86 | $17.80 |
| October 2003 | $12.70 | $15.21 |
| September 2003 | $12.56 | $15.05 |
| August 2003 | $13.11 | $15.70 |
| July 2003 | $12.48 | $14.95 |
| June 2003 | $14.22 | $17.03 |
| May 2003 | $14.48 | $17.34 |
| April 2003 | $13.91 | $16.66 |
| March 2003 | $14.92 | $17.87 |
| February 2003 | $15.12 | $18.11 |
| January 2003 | $14.19 | $17 |
| December 2002 | $13.56 | $16.25 |
| November 2002 | $14.19 | $17 |
| October 2002 | $11.06 | $13.25 |
| September 2002 | $9.82 | $11.76 |
| August 2002 | $10.08 | $12.07 |
| July 2002 | $11.75 | $14.08 |
| June 2002 | $15.31 | $18.34 |
| May 2002 | $12.84 | $15.38 |
| April 2002 | $15.40 | $18.45 |
| March 2002 | $12.53 | $15.01 |
| February 2002 | $10.98 | $13.15 |
| January 2002 | $9.58 | $11.47 |
| December 2001 | $10.44 | $12.51 |
| November 2001 | $9.76 | $11.69 |
| October 2001 | $8.60 | $10.30 |
| September 2001 | $7.11 | $8.52 |
| August 2001 | $10.02 | $12 |
| July 2001 | $10.78 | $12.91 |
| June 2001 | $12.02 | $14.40 |
| May 2001 | $13.56 | $16.25 |
| April 2001 | $12.94 | $15.50 |
| March 2001 | $15.86 | $19 |
| February 2001 | $14.82 | $17.75 |
| January 2001 | $15.08 | $18.06 |
| December 2000 | $15.18 | $18.19 |
| November 2000 | $13.25 | $15.88 |
| October 2000 | $10.90 | $13.06 |
| September 2000 | $14.71 | $17.62 |
| August 2000 | $15.44 | $18.50 |
| July 2000 | $12.63 | $15.12 |
| June 2000 | $14.19 | $17 |
| May 2000 | $14.45 | $17.31 |
| April 2000 | $12.63 | $15.12 |
| March 2000 | $12.21 | $14.62 |
| February 2000 | $8.56 | $10.25 |
| January 2000 | $8.45 | $10.12 |
| December 1999 | $7.83 | $9.38 |
| November 1999 | $7.72 | $9.25 |
| October 1999 | $8.35 | $10 |
| September 1999 | $11.01 | $13.19 |
| August 1999 | $10.75 | $12.88 |
| July 1999 | $10.02 | $12 |
| June 1999 | $9.96 | $11.94 |
| May 1999 | $9.03 | $10.81 |
| April 1999 | $12.52 | $15 |
| March 1999 | $8.76 | $10.50 |
| February 1999 | $5.43 | $6.50 |
| January 1999 | $5.95 | $7.12 |
| December 1998 | $6.47 | $7.75 |
| November 1998 | $6.26 | $7.50 |
| October 1998 | $12 | $14.38 |
| September 1998 | $14.19 | $17 |
| August 1998 | $8.35 | $10 |
| July 1998 | $15.03 | $18 |
| June 1998 | $15.65 | $18.75 |
| May 1998 | $18.47 | $22.12 |
| April 1998 | $19.41 | $23.25 |
| March 1998 | $15.44 | $18.50 |
| February 1998 | $17.64 | $21.12 |
| January 1998 | $17.48 | $20.94 |
| December 1997 | $16.70 | $20 |
| November 1997 | $18.47 | $22.12 |
| October 1997 | $27.13 | $32.50 |
| September 1997 | $20.87 | $50 |
| August 1997 | $16.90 | $40.50 |
| July 1997 | $14.82 | $35.50 |
| June 1997 | $10.70 | $25.62 |
| May 1997 | $10.23 | $24.50 |
| April 1997 | $8.76 | $21 |
GIFI
Price: $7.10
52 week price:
Payout Ratio Range:
Earnings Per Share: -1.51 USD
P/E Ratio: -2.40
Exchange: NMS
Sector: Industrials
Industry: Metal Fabrication
Volume: 9590
Ebitda: -10.5 millionMarket Capitalization: 117.1 million
Average Dividend Frequency: 4