Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gibraltar Ind Inc (NQ: ROCK )

74.01 +0.49 (+0.67%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 9.236 9.320 8.951 9.231 75,600 +0.03(+0.34%)
Jul 30, 2002 8.884 9.200 8.862 9.200 134,850 +0.31(+3.50%)
Jul 29, 2002 8.867 8.978 8.867 8.889 25,695,000 +0.00(+0.00%)
Jul 26, 2002 8.889 8.929 8.729 8.889 14,400 +0.09(+1.06%)
Jul 25, 2002 8.845 8.907 8.449 8.796 115,350 -0.12(-1.35%)
Jul 24, 2002 9.329 9.595 8.867 8.916 187,500 -0.41(-4.43%)
Jul 23, 2002 9.756 9.756 9.329 9.329 80,283 -0.18(-1.87%)
Jul 22, 2002 9.800 10.26 9.418 9.507 22,107 -0.34(-3.43%)
Jul 19, 2002 10.33 10.43 9.804 9.844 84,750 -0.73(-6.93%)
Jul 17, 2002 10.76 11.11 10.51 10.58 50,250 -0.53(-4.80%)
Jul 12, 2002 11.00 11.31 10.89 11.11 190,050 +0.02(+0.20%)
Jul 11, 2002 10.67 11.11 10.67 11.09 105,750 +0.20(+1.84%)
Jul 10, 2002 11.11 11.11 10.67 10.89 141,900 -0.22(-2.00%)
Jul 09, 2002 10.67 11.10 10.42 11.11 211,050 +0.44(+4.17%)
Jul 08, 2002 10.87 10.87 10.67 10.67 50,100 -0.20(-1.84%)
Jul 05, 2002 10.22 10.89 10.22 10.87 4,350 +0.33(+3.17%)
Jul 04, 2002 10.66 10.67 10.22 10.53 54,750 +0.00(+0.00%)
Jul 03, 2002 10.66 10.67 10.22 10.53 54,750 +0.04(+0.38%)
Jul 02, 2002 10.63 10.78 10.22 10.49 78,300 +0.31(+3.01%)
Jul 01, 2002 10.14 10.24 9.556 10.19 76,500 +0.32(+3.29%)
Jun 28, 2002 10.13 10.42 9.609 9.862 236,700 -0.28(-2.72%)
Jun 27, 2002 9.818 10.23 9.458 10.14 59,400 +0.36(+3.69%)
Jun 26, 2002 9.542 9.778 9.444 9.778 37,500 -0.09(-0.90%)
Jun 25, 2002 9.773 9.956 9.658 9.867 121,800 -0.13(-1.29%)
Jun 21, 2002 10.22 10.26 10.00 9.996 55,650 +0.20(+2.09%)
Jun 20, 2002 9.858 10.05 9.778 9.791 29,400 +0.04(+0.41%)
Jun 19, 2002 10.22 10.22 9.711 9.751 59,700 -0.45(-4.40%)
Jun 18, 2002 10.22 10.33 9.978 10.20 22,800 +0.05(+0.52%)
Jun 17, 2002 10.22 10.25 10.12 10.15 18,150 +0.14(+1.42%)
Jun 14, 2002 9.907 10.22 9.880 10.00 34,800 -0.25(-2.43%)
Jun 12, 2002 10.07 10.33 10.07 10.25 66,750 +0.03(+0.26%)
Jun 11, 2002 10.22 10.44 10.22 10.23 19,950 -0.11(-1.07%)
Jun 10, 2002 10.22 10.44 10.22 10.34 9,900 +0.10(+0.96%)
Jun 07, 2002 10.31 10.31 10.18 10.24 6,900 +0.02(+0.17%)
Jun 06, 2002 10.25 10.53 10.22 10.22 38,850 -0.33(-3.16%)
Jun 05, 2002 10.36 10.56 10.24 10.56 44,850 +0.00(+0.00%)
May 31, 2002 10.75 10.75 10.32 10.56 20,250 +0.33(+3.22%)
May 28, 2002 10.16 10.31 10.16 10.23 31,050 +0.00(+0.00%)
May 27, 2002 10.25 10.38 10.20 10.23 14,700 +0.00(+0.00%)
May 24, 2002 10.25 10.38 10.20 10.23 14,700 -0.18(-1.71%)
May 23, 2002 10.22 10.56 10.07 10.40 32,250 +0.13(+1.26%)
May 22, 2002 10.62 10.62 10.22 10.28 20,100 -0.07(-0.69%)
May 21, 2002 10.66 10.67 10.22 10.35 20,550 -0.11(-1.02%)
May 20, 2002 10.67 10.67 10.23 10.45 20,250 -0.21(-1.96%)
May 17, 2002 10.51 10.66 10.16 10.66 41,250 +0.17(+1.61%)
May 16, 2002 10.79 10.86 10.47 10.49 60,600 -0.22(-2.03%)
May 15, 2002 10.46 10.87 10.46 10.71 157,350 +0.00(+0.04%)
May 14, 2002 10.89 10.91 10.57 10.71 97,200 -0.14(-1.27%)
May 13, 2002 10.58 10.70 10.37 10.84 111,300 +0.24(+2.31%)
May 10, 2002 10.66 10.66 10.20 10.60 36,300 -0.07(-0.63%)
May 09, 2002 10.66 10.68 10.56 10.67 33,600 +0.13(+1.22%)
May 08, 2002 10.96 11.00 10.54 10.54 61,800 -0.40(-3.62%)
May 07, 2002 10.58 10.93 10.58 10.93 58,800 +0.20(+1.91%)
May 06, 2002 10.64 10.95 10.64 10.73 60,150 -0.19(-1.71%)
May 03, 2002 10.87 11.01 10.67 10.92 52,650 -0.04(-0.37%)
May 02, 2002 11.07 11.09 10.76 10.96 41,850 -0.06(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.