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

Gibraltar Ind Inc (NQ: ROCK )

74.13 +0.61 (+0.83%)
Streaming Delayed Price Updated: 2:40 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, 2012 9.480 9.720 9.480 9.520 84,610 -0.03(-0.31%)
Jul 30, 2012 9.720 9.790 9.530 9.550 30,114 -0.19(-1.95%)
Jul 27, 2012 9.370 9.760 9.260 9.740 93,088 +0.40(+4.34%)
Jul 26, 2012 9.640 9.640 9.320 9.335 142,075 -0.09(-1.01%)
Jul 25, 2012 9.910 10.03 9.390 9.430 70,970 -0.35(-3.58%)
Jul 24, 2012 10.03 10.14 9.780 9.780 56,667 -0.22(-2.20%)
Jul 23, 2012 9.980 10.08 9.828 10.00 58,967 -0.27(-2.63%)
Jul 20, 2012 10.52 10.55 10.26 10.27 82,313 -0.40(-3.75%)
Jul 19, 2012 10.95 10.97 10.66 10.67 32,466 -0.24(-2.20%)
Jul 18, 2012 10.73 11.06 10.73 10.91 69,568 +0.14(+1.30%)
Jul 17, 2012 11.07 11.18 10.74 10.77 67,977 -0.17(-1.51%)
Jul 16, 2012 10.97 11.15 10.82 10.94 64,305 -0.05(-0.50%)
Jul 13, 2012 11.00 11.10 10.91 10.99 95,678 +0.08(+0.73%)
Jul 12, 2012 10.44 11.00 10.33 10.91 61,869 +0.33(+3.12%)
Jul 11, 2012 10.60 10.67 10.44 10.58 159,831 +0.00(+0.00%)
Jul 10, 2012 11.02 11.02 10.48 10.58 52,764 -0.32(-2.94%)
Jul 09, 2012 10.70 10.92 10.59 10.90 144,058 +0.08(+0.74%)
Jul 06, 2012 10.68 10.87 10.56 10.82 65,103 -0.03(-0.28%)
Jul 05, 2012 10.93 11.09 10.83 10.85 66,553 -0.14(-1.27%)
Jul 03, 2012 10.70 11.06 10.70 10.99 36,508 +0.26(+2.42%)
Jul 02, 2012 10.46 10.76 10.23 10.73 134,007 +0.35(+3.37%)
Jun 29, 2012 10.51 10.76 10.33 10.38 191,874 +0.19(+1.86%)
Jun 28, 2012 9.880 10.23 9.760 10.19 100,110 +0.16(+1.60%)
Jun 27, 2012 9.920 10.12 9.870 10.03 152,452 +0.16(+1.62%)
Jun 26, 2012 9.810 9.990 9.610 9.870 56,088 +0.05(+0.51%)
Jun 25, 2012 9.840 9.990 9.730 9.820 48,911 -0.28(-2.77%)
Jun 22, 2012 9.820 10.17 9.580 10.10 154,569 +0.40(+4.12%)
Jun 21, 2012 10.16 10.22 9.600 9.700 92,428 -0.43(-4.24%)
Jun 20, 2012 10.37 10.49 10.08 10.13 139,600 -0.23(-2.22%)
Jun 19, 2012 10.07 10.58 9.980 10.36 143,892 +0.33(+3.29%)
Jun 18, 2012 10.08 10.20 9.980 10.03 75,485 -0.17(-1.67%)
Jun 15, 2012 9.900 10.23 9.770 10.20 214,385 +0.27(+2.72%)
Jun 14, 2012 9.940 10.05 9.770 9.930 95,189 -0.02(-0.20%)
Jun 13, 2012 10.28 10.47 9.880 9.950 118,355 -0.38(-3.68%)
Jun 12, 2012 10.30 10.43 10.01 10.33 129,603 +0.10(+0.98%)
Jun 11, 2012 11.14 11.14 10.21 10.23 117,195 -0.70(-6.40%)
Jun 08, 2012 10.56 10.93 10.43 10.93 69,698 +0.31(+2.92%)
Jun 07, 2012 10.84 10.97 10.59 10.62 94,099 +0.01(+0.09%)
Jun 06, 2012 10.12 10.63 10.12 10.61 139,843 +0.62(+6.21%)
Jun 05, 2012 9.960 10.19 9.840 9.990 119,220 -0.08(-0.79%)
Jun 04, 2012 9.870 10.10 9.100 10.07 137,201 +0.31(+3.18%)
Jun 01, 2012 9.870 10.19 9.710 9.760 93,103 -0.46(-4.50%)
May 31, 2012 10.26 10.35 9.900 10.22 192,204 -0.02(-0.20%)
May 30, 2012 10.38 10.43 10.17 10.24 147,029 -0.31(-2.94%)
May 29, 2012 10.56 10.69 10.25 10.55 156,638 +0.09(+0.86%)
May 25, 2012 10.65 10.92 10.34 10.46 65,292 -0.26(-2.43%)
May 24, 2012 10.62 10.73 10.31 10.72 98,574 +0.16(+1.52%)
May 23, 2012 10.16 10.68 10.13 10.56 212,288 +0.22(+2.13%)
May 22, 2012 10.51 10.54 10.19 10.34 200,747 -0.20(-1.90%)
May 21, 2012 10.43 10.65 10.31 10.54 80,032 +0.20(+1.93%)
May 18, 2012 10.36 10.56 10.15 10.34 105,646 -0.03(-0.29%)
May 17, 2012 10.55 10.71 10.32 10.37 107,453 -0.18(-1.71%)
May 16, 2012 10.77 10.87 10.49 10.55 75,872 -0.12(-1.12%)
May 15, 2012 10.77 10.97 10.65 10.67 163,663 -0.12(-1.11%)
May 14, 2012 10.91 11.04 10.76 10.79 118,539 -0.33(-2.97%)
May 11, 2012 11.16 11.39 11.01 11.12 118,999 -0.22(-1.94%)
May 10, 2012 11.52 11.82 11.24 11.34 93,522 -0.05(-0.44%)
May 09, 2012 11.07 11.41 10.95 11.39 152,139 +0.11(+0.98%)
May 08, 2012 10.99 11.35 10.86 11.28 85,285 +0.14(+1.26%)
May 07, 2012 11.22 11.45 10.88 11.14 138,342 -0.12(-1.07%)
May 04, 2012 11.71 12.07 11.19 11.26 216,332 -0.60(-5.06%)
May 03, 2012 13.73 13.73 11.50 11.86 175,174 -2.01(-14.49%)
May 02, 2012 13.12 13.98 13.08 13.87 92,515 +0.59(+4.44%)
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.