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

Gibraltar Ind Inc (NQ: ROCK )

73.83 +0.31 (+0.42%)
Streaming Delayed Price Updated: 3:46 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 (%)
Dec 30, 2011 14.28 14.52 13.96 13.96 95,383 -0.32(-2.24%)
Dec 29, 2011 14.18 14.35 14.02 14.28 111,647 +0.21(+1.49%)
Dec 28, 2011 14.45 14.45 13.96 14.07 70,532 -0.38(-2.63%)
Dec 27, 2011 14.09 14.77 14.07 14.45 111,689 +0.25(+1.76%)
Dec 23, 2011 14.30 14.39 13.99 14.20 63,543 +0.21(+1.50%)
Dec 21, 2011 13.68 14.06 13.52 13.99 121,857 +0.24(+1.75%)
Dec 20, 2011 13.69 14.04 13.44 13.75 217,099 +0.53(+4.01%)
Dec 19, 2011 13.90 14.09 13.12 13.22 135,243 -0.50(-3.64%)
Dec 16, 2011 13.99 14.24 13.46 13.72 323,310 -0.10(-0.72%)
Dec 15, 2011 14.16 14.25 13.77 13.82 142,809 -0.05(-0.36%)
Dec 14, 2011 13.50 13.96 13.22 13.87 181,540 +0.17(+1.24%)
Dec 13, 2011 14.54 14.69 13.54 13.70 119,397 -0.61(-4.26%)
Dec 12, 2011 14.15 14.35 13.84 14.31 122,696 -0.18(-1.24%)
Dec 09, 2011 13.72 14.61 13.52 14.49 119,100 +0.92(+6.78%)
Dec 08, 2011 14.18 14.18 13.52 13.57 109,172 -0.83(-5.76%)
Dec 07, 2011 13.84 14.45 13.46 14.40 117,479 +0.42(+3.00%)
Dec 06, 2011 13.79 14.32 13.73 13.98 176,118 +0.22(+1.60%)
Dec 05, 2011 14.43 14.58 13.65 13.76 211,394 -0.26(-1.85%)
Dec 02, 2011 13.40 14.25 13.21 14.02 199,823 +0.73(+5.49%)
Dec 01, 2011 13.52 13.70 13.25 13.29 168,358 -0.26(-1.92%)
Nov 30, 2011 13.51 13.88 13.26 13.55 353,010 +0.81(+6.36%)
Nov 29, 2011 12.19 12.79 12.18 12.74 297,502 +0.52(+4.26%)
Nov 28, 2011 11.85 12.33 11.82 12.22 228,010 +0.95(+8.43%)
Nov 25, 2011 11.32 11.65 11.15 11.27 56,792 -0.12(-1.05%)
Nov 23, 2011 12.02 12.31 11.39 11.39 80,228 -0.81(-6.64%)
Nov 22, 2011 12.51 12.73 12.15 12.20 108,237 -0.29(-2.32%)
Nov 21, 2011 12.75 12.92 12.45 12.49 145,126 -0.65(-4.95%)
Nov 18, 2011 12.92 13.40 12.77 13.14 121,493 +0.29(+2.26%)
Nov 17, 2011 12.98 13.25 12.78 12.85 80,159 -0.14(-1.08%)
Nov 16, 2011 12.81 13.53 12.77 12.99 86,139 -0.06(-0.46%)
Nov 15, 2011 12.26 13.16 12.26 13.05 149,234 +0.70(+5.67%)
Nov 14, 2011 12.86 12.98 12.20 12.35 115,075 -0.62(-4.78%)
Nov 11, 2011 12.80 13.29 12.80 12.97 116,618 +0.41(+3.26%)
Nov 10, 2011 12.49 12.77 12.06 12.56 114,518 +0.41(+3.37%)
Nov 09, 2011 12.23 12.97 12.10 12.15 155,422 -0.59(-4.63%)
Nov 08, 2011 12.77 13.05 12.43 12.74 196,285 +0.06(+0.47%)
Nov 07, 2011 12.51 12.74 12.08 12.68 66,770 +0.16(+1.28%)
Nov 04, 2011 12.25 12.60 12.24 12.52 133,157 +0.02(+0.16%)
Nov 03, 2011 12.16 12.63 11.58 12.50 274,399 +1.13(+9.94%)
Nov 02, 2011 10.76 11.40 10.63 11.37 111,937 +0.93(+8.91%)
Nov 01, 2011 10.47 11.12 10.38 10.44 164,904 -0.72(-6.45%)
Oct 31, 2011 11.23 11.64 11.08 11.16 93,568 -0.41(-3.54%)
Oct 28, 2011 11.51 11.79 11.36 11.57 141,101 -0.01(-0.09%)
Oct 27, 2011 10.85 11.83 10.52 11.58 220,060 +1.20(+11.56%)
Oct 26, 2011 10.15 10.40 9.720 10.38 101,373 +0.51(+5.17%)
Oct 25, 2011 10.19 10.55 9.790 9.870 86,648 -0.45(-4.36%)
Oct 24, 2011 10.09 10.58 10.02 10.32 153,250 +0.27(+2.69%)
Oct 21, 2011 10.01 10.13 9.740 10.05 117,617 +0.17(+1.72%)
Oct 20, 2011 10.05 10.05 9.290 9.880 108,181 -0.13(-1.30%)
Oct 19, 2011 10.34 10.34 9.900 10.01 109,153 -0.38(-3.66%)
Oct 18, 2011 9.590 10.46 9.430 10.39 139,017 +0.86(+9.02%)
Oct 17, 2011 10.13 10.19 9.450 9.530 93,329 -0.76(-7.39%)
Oct 14, 2011 9.980 10.30 9.750 10.29 91,775 +0.48(+4.89%)
Oct 13, 2011 9.670 9.910 9.500 9.810 66,864 -0.04(-0.41%)
Oct 12, 2011 9.550 9.990 9.450 9.850 131,841 +0.44(+4.68%)
Oct 11, 2011 9.240 9.590 9.140 9.410 149,485 +0.03(+0.32%)
Oct 10, 2011 9.030 9.390 8.900 9.380 133,002 +0.60(+6.83%)
Oct 07, 2011 9.430 9.510 8.700 8.780 182,815 -0.65(-6.89%)
Oct 06, 2011 8.970 9.450 8.970 9.430 208,539 +0.47(+5.25%)
Oct 05, 2011 8.770 9.030 8.440 8.960 183,126 +0.18(+2.05%)
Oct 04, 2011 7.680 8.870 7.400 8.780 276,585 +1.03(+13.29%)
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.