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

Gibraltar Ind Inc (NQ: ROCK )

74.52 +1.00 (+1.36%)
Streaming Delayed Price Updated: 11:40 AM 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 (%)
Aug 29, 2003 9.956 9.956 9.844 9.844 3,300 -0.04(-0.36%)
Aug 28, 2003 10.22 10.22 9.876 9.880 15,750 -0.34(-3.35%)
Aug 27, 2003 9.578 10.22 9.573 10.22 12,450 +0.62(+6.43%)
Aug 26, 2003 9.267 9.604 8.951 9.604 26,850 +0.32(+3.40%)
Aug 25, 2003 9.842 9.842 9.205 9.289 28,200 -0.59(-5.94%)
Aug 22, 2003 10.32 10.44 9.876 9.876 9,600 -0.57(-5.45%)
Aug 21, 2003 10.42 10.48 10.32 10.44 10,050 +0.11(+1.08%)
Aug 20, 2003 10.31 10.40 10.24 10.33 63,750 +0.01(+0.13%)
Aug 19, 2003 10.12 10.32 10.00 10.32 19,800 +0.25(+2.47%)
Aug 18, 2003 9.796 10.07 9.796 10.07 16,800 +0.08(+0.76%)
Aug 15, 2003 10.24 10.65 9.800 9.996 18,600 -0.30(-2.94%)
Aug 14, 2003 10.28 10.30 10.23 10.30 15,450 +0.11(+1.05%)
Aug 13, 2003 10.19 10.29 9.840 10.19 42,750 +0.04(+0.35%)
Aug 12, 2003 10.13 10.27 10.09 10.16 39,750 -0.01(-0.09%)
Aug 11, 2003 9.716 10.31 9.698 10.16 32,700 +0.51(+5.30%)
Aug 08, 2003 9.484 9.858 9.364 9.653 33,000 +0.12(+1.21%)
Aug 07, 2003 9.800 9.800 9.356 9.538 18,600 -0.31(-3.16%)
Aug 06, 2003 10.24 10.28 9.760 9.849 32,400 -0.44(-4.28%)
Aug 05, 2003 10.28 10.43 10.24 10.29 35,100 -0.05(-0.47%)
Aug 04, 2003 10.49 10.49 10.29 10.34 17,250 -0.08(-0.81%)
Aug 01, 2003 10.49 10.75 10.36 10.42 105,150 -0.07(-0.64%)
Jul 31, 2003 10.08 10.54 10.01 10.49 41,100 +0.42(+4.19%)
Jul 30, 2003 9.887 10.07 9.887 10.07 54,450 +0.07(+0.67%)
Jul 29, 2003 9.898 10.00 9.751 10.00 33,600 +0.16(+1.58%)
Jul 28, 2003 9.369 9.898 9.369 9.844 40,800 +0.18(+1.84%)
Jul 25, 2003 9.729 9.729 9.552 9.667 4,050 +0.01(+0.14%)
Jul 24, 2003 9.778 9.778 9.556 9.653 10,200 -0.05(-0.55%)
Jul 23, 2003 9.436 9.778 9.156 9.707 12,150 +0.34(+3.65%)
Jul 22, 2003 9.160 9.653 9.160 9.364 8,400 +0.09(+1.01%)
Jul 21, 2003 9.267 9.556 9.164 9.271 19,350 -0.12(-1.23%)
Jul 18, 2003 9.533 9.573 9.182 9.387 24,300 -0.17(-1.77%)
Jul 17, 2003 9.720 9.769 9.529 9.556 17,100 -0.17(-1.74%)
Jul 16, 2003 9.836 9.840 9.511 9.724 24,750 +0.08(+0.83%)
Jul 15, 2003 9.742 9.791 9.498 9.644 12,150 -0.09(-0.91%)
Jul 14, 2003 9.378 9.867 9.378 9.733 17,550 +0.20(+2.15%)
Jul 11, 2003 9.333 9.533 9.333 9.529 20,550 +0.29(+3.17%)
Jul 10, 2003 9.227 9.320 9.040 9.236 19,800 +0.04(+0.49%)
Jul 09, 2003 9.378 9.378 9.111 9.191 34,500 -0.10(-1.05%)
Jul 08, 2003 9.182 9.324 9.182 9.289 20,100 +0.11(+1.16%)
Jul 07, 2003 9.000 9.267 9.000 9.182 17,250 +0.17(+1.87%)
Jul 03, 2003 9.004 9.111 9.004 9.013 7,050 -0.10(-1.07%)
Jul 02, 2003 9.107 9.111 9.022 9.111 21,450 +0.08(+0.84%)
Jul 01, 2003 9.280 9.280 8.889 9.036 35,550 -0.16(-1.74%)
Jun 30, 2003 9.009 9.240 9.102 9.196 47,319 +0.19(+2.12%)
Jun 27, 2003 8.996 9.391 9.000 9.004 12,300 +0.01(+0.10%)
Jun 26, 2003 8.889 9.022 8.884 8.996 107,250 +0.11(+1.25%)
Jun 25, 2003 8.822 8.933 8.813 8.884 73,050 -0.00(-0.05%)
Jun 24, 2003 8.822 9.000 8.822 8.889 62,400 +0.04(+0.50%)
Jun 23, 2003 8.889 8.956 8.622 8.844 48,600 -0.08(-0.90%)
Jun 20, 2003 8.888 8.947 8.862 8.924 49,050 +0.03(+0.35%)
Jun 19, 2003 8.920 9.000 8.889 8.893 19,950 -0.06(-0.69%)
Jun 18, 2003 9.000 9.000 8.893 8.956 42,750 -0.04(-0.49%)
Jun 17, 2003 8.667 9.156 8.667 9.000 74,700 +0.11(+1.25%)
Jun 16, 2003 8.853 8.889 8.764 8.889 19,800 +0.12(+1.42%)
Jun 13, 2003 8.796 8.889 8.684 8.764 10,200 -0.11(-1.25%)
Jun 12, 2003 8.800 8.889 8.627 8.876 31,200 -0.01(-0.15%)
Jun 11, 2003 8.600 8.889 8.600 8.889 17,400 +0.00(+0.05%)
Jun 10, 2003 8.471 8.884 8.222 8.884 343,200 +0.52(+6.16%)
Jun 09, 2003 8.449 8.542 8.369 8.369 12,150 -0.08(-0.95%)
Jun 06, 2003 8.356 8.711 8.356 8.449 15,750 -0.24(-2.76%)
Jun 05, 2003 8.667 8.716 8.542 8.689 62,100 +0.07(+0.77%)
Jun 04, 2003 8.724 8.778 8.622 8.622 22,050 -0.04(-0.51%)
Jun 03, 2003 8.716 8.716 8.360 8.667 18,900 -0.13(-1.47%)
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.