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 (%)
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%)
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%)
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.