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

Gibraltar Ind Inc (NQ: ROCK )

74.45 +0.94 (+1.27%)
Streaming Delayed Price Updated: 12:51 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 (%)
Nov 29, 2002 8.444 8.613 8.440 8.600 7,200 +0.16(+1.90%)
Nov 27, 2002 8.493 8.493 8.222 8.440 54,900 +0.04(+0.48%)
Nov 26, 2002 8.427 8.427 8.356 8.400 33,150 -0.06(-0.74%)
Nov 25, 2002 8.449 8.644 8.382 8.462 18,000 +0.18(+2.20%)
Nov 22, 2002 8.293 8.547 8.222 8.280 16,950 -0.08(-1.01%)
Nov 21, 2002 8.800 8.800 8.111 8.364 239,850 -0.44(-4.95%)
Nov 20, 2002 8.804 8.898 8.604 8.800 10,050 -0.01(-0.11%)
Nov 19, 2002 9.156 9.156 8.800 8.809 43,950 -0.27(-2.99%)
Nov 18, 2002 9.320 9.402 9.063 9.080 8,550 -0.32(-3.40%)
Nov 15, 2002 9.316 9.498 9.316 9.400 7,050 -0.20(-2.04%)
Nov 14, 2002 9.333 9.604 9.124 9.596 17,550 +0.33(+3.55%)
Nov 13, 2002 8.991 9.267 8.964 9.267 39,900 +0.24(+2.60%)
Nov 12, 2002 8.742 9.284 8.662 9.032 22,650 +0.32(+3.73%)
Nov 11, 2002 9.000 9.284 8.707 8.707 42,000 -0.39(-4.31%)
Nov 08, 2002 9.124 9.538 9.067 9.099 22,650 +0.03(+0.30%)
Nov 07, 2002 9.484 9.484 9.067 9.071 14,550 -0.41(-4.36%)
Nov 06, 2002 9.347 9.533 9.347 9.484 25,800 +0.14(+1.47%)
Nov 05, 2002 9.560 9.573 9.342 9.347 17,400 -0.21(-2.23%)
Nov 04, 2002 9.498 9.596 9.489 9.560 20,250 +0.07(+0.75%)
Nov 01, 2002 9.093 9.600 9.093 9.489 34,200 +0.36(+3.99%)
Oct 31, 2002 9.111 9.373 9.004 9.124 29,250 +0.02(+0.20%)
Oct 30, 2002 8.787 9.231 8.787 9.106 12,048 +0.32(+3.64%)
Oct 29, 2002 8.920 8.920 8.511 8.787 7,800 +0.25(+2.90%)
Oct 28, 2002 9.004 9.120 8.338 8.539 30,480 -0.57(-6.28%)
Oct 25, 2002 9.289 9.289 8.898 9.111 42,300 -0.00(-0.05%)
Oct 24, 2002 9.156 9.329 8.964 9.116 69,300 -0.28(-2.93%)
Oct 23, 2002 8.778 9.427 8.556 9.391 58,350 +0.50(+5.65%)
Oct 22, 2002 9.156 9.307 8.782 8.889 54,150 -0.56(-5.88%)
Oct 21, 2002 9.022 9.467 9.022 9.444 23,100 +0.15(+1.63%)
Oct 18, 2002 8.956 9.293 8.956 9.293 4,500 +0.05(+0.53%)
Oct 17, 2002 9.227 9.307 9.102 9.244 10,200 +0.25(+2.77%)
Oct 16, 2002 8.711 8.996 8.711 8.996 10,200 +0.04(+0.45%)
Oct 15, 2002 8.953 9.129 8.953 8.956 5,400 +0.07(+0.80%)
Oct 14, 2002 8.809 9.066 8.809 8.884 6,000 +0.08(+0.91%)
Oct 11, 2002 8.756 9.138 8.756 8.804 11,550 +0.14(+1.59%)
Oct 10, 2002 8.893 9.000 8.667 8.667 41,550 -0.25(-2.84%)
Oct 09, 2002 9.200 9.329 8.889 8.920 21,652 -0.37(-3.97%)
Oct 08, 2002 9.333 9.333 9.209 9.289 60,750 -0.16(-1.65%)
Oct 07, 2002 9.454 10.03 9.444 9.444 60,750 -0.28(-2.92%)
Oct 04, 2002 9.569 9.729 9.556 9.729 21,000 +0.28(+2.96%)
Oct 03, 2002 9.773 9.773 9.444 9.449 13,350 -0.23(-2.34%)
Oct 02, 2002 10.18 10.20 9.622 9.676 28,950 -0.48(-4.77%)
Oct 01, 2002 9.609 10.21 9.609 10.16 34,495 +0.27(+2.70%)
Sep 30, 2002 9.773 9.977 9.467 9.893 158,755 +0.04(+0.45%)
Sep 27, 2002 9.062 9.911 9.062 9.849 122,100 +0.84(+9.32%)
Sep 26, 2002 8.844 9.111 8.836 9.009 22,800 +0.27(+3.10%)
Sep 25, 2002 8.733 8.849 8.604 8.738 185,400 -0.02(-0.20%)
Sep 24, 2002 8.644 8.889 8.640 8.756 38,700 +0.08(+0.87%)
Sep 23, 2002 8.960 9.036 8.667 8.680 112,350 -0.59(-6.38%)
Sep 20, 2002 9.022 9.338 8.933 9.271 61,050 +0.29(+3.22%)
Sep 19, 2002 8.933 9.013 8.933 8.982 61,500 +0.05(+0.55%)
Sep 18, 2002 8.920 9.182 8.876 8.933 32,100 +0.01(+0.15%)
Sep 17, 2002 9.227 9.417 8.920 8.920 27,450 -0.27(-2.90%)
Sep 16, 2002 9.236 9.538 9.178 9.187 15,150 -0.10(-1.10%)
Sep 13, 2002 9.511 9.600 9.178 9.289 18,900 -0.23(-2.38%)
Sep 12, 2002 9.556 9.600 9.444 9.516 10,050 +0.11(+1.13%)
Sep 11, 2002 9.107 9.547 9.071 9.409 19,350 +0.30(+3.32%)
Sep 10, 2002 8.991 9.111 8.912 9.107 27,000 +0.12(+1.29%)
Sep 09, 2002 8.933 9.142 8.889 8.991 37,650 +0.08(+0.85%)
Sep 06, 2002 9.218 9.364 8.889 8.916 19,350 -0.10(-1.09%)
Sep 05, 2002 8.951 9.222 8.913 9.013 36,600 +0.06(+0.69%)
Sep 04, 2002 8.827 8.987 8.827 8.951 15,900 +0.06(+0.70%)
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.