Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gibraltar Ind Inc (NQ: ROCK )

73.52 -0.76 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Sep 03, 2002 8.813 9.013 8.800 8.889 24,150 +0.00(+0.00%)
Aug 30, 2002 8.947 9.107 8.889 8.889 21,600 -0.19(-2.06%)
Aug 29, 2002 9.164 9.351 8.889 9.076 46,650 +0.08(+0.89%)
Aug 28, 2002 9.436 10.00 8.991 8.996 35,550 -0.36(-3.85%)
Aug 27, 2002 9.134 9.667 9.133 9.356 27,450 +0.07(+0.72%)
Aug 26, 2002 9.307 9.418 9.116 9.289 28,650 -0.02(-0.24%)
Aug 23, 2002 9.369 9.378 8.978 9.311 51,630 -0.46(-4.73%)
Aug 22, 2002 9.360 9.773 9.347 9.773 15,150 +0.12(+1.29%)
Aug 21, 2002 9.289 9.711 9.289 9.649 19,800 +0.19(+2.02%)
Aug 20, 2002 9.333 9.538 9.267 9.458 38,100 +0.35(+3.86%)
Aug 16, 2002 9.060 9.333 8.907 9.107 15,000 -0.12(-1.25%)
Aug 15, 2002 9.329 9.329 8.991 9.222 42,000 -0.02(-0.24%)
Aug 14, 2002 9.138 9.387 8.889 9.244 67,500 +0.21(+2.36%)
Aug 13, 2002 9.258 9.409 8.889 9.031 25,500 -0.44(-4.65%)
Aug 12, 2002 9.329 9.556 9.289 9.471 8,160,000 -0.20(-2.02%)
Aug 07, 2002 9.556 9.737 9.111 9.667 27,450 -0.08(-0.78%)
Aug 06, 2002 9.444 9.742 9.293 9.742 58,350 +0.40(+4.33%)
Aug 05, 2002 9.249 9.427 9.067 9.338 51,600 +0.04(+0.48%)
Aug 02, 2002 9.333 9.333 9.093 9.293 146,550 +0.05(+0.53%)
Aug 01, 2002 9.316 9.422 9.000 9.244 76,650 +0.01(+0.14%)
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%)
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.