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, 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%)
Oct 03, 2011 8.010 8.570 7.740 7.750 227,977 -0.37(-4.56%)
Sep 30, 2011 8.310 8.610 8.086 8.120 179,360 -0.45(-5.25%)
Sep 29, 2011 8.550 8.630 8.140 8.570 130,987 +0.35(+4.26%)
Sep 28, 2011 8.750 8.850 8.210 8.220 192,930 -0.52(-5.95%)
Sep 27, 2011 8.920 9.280 8.220 8.740 146,020 +0.11(+1.27%)
Sep 26, 2011 8.380 8.640 8.110 8.630 208,613 +0.24(+2.86%)
Sep 23, 2011 8.060 8.545 8.050 8.390 95,926 +0.34(+4.22%)
Sep 22, 2011 7.960 8.430 7.870 8.050 229,752 -0.32(-3.82%)
Sep 21, 2011 9.010 9.290 8.370 8.370 124,505 -0.63(-7.00%)
Sep 20, 2011 9.460 9.660 8.990 9.000 163,661 -0.41(-4.36%)
Sep 19, 2011 9.220 9.520 9.160 9.410 194,106 -0.11(-1.16%)
Sep 16, 2011 9.990 9.990 9.430 9.520 174,407 -0.39(-3.94%)
Sep 15, 2011 9.850 9.920 9.151 9.910 115,695 +0.17(+1.75%)
Sep 14, 2011 9.540 9.940 9.204 9.740 118,757 +0.36(+3.84%)
Sep 13, 2011 9.080 9.470 9.050 9.380 152,224 +0.32(+3.53%)
Sep 12, 2011 8.470 9.060 8.285 9.060 144,176 +0.43(+4.98%)
Sep 09, 2011 8.730 8.980 8.470 8.630 170,760 -0.24(-2.71%)
Sep 08, 2011 9.190 9.350 8.870 8.870 247,532 -0.39(-4.21%)
Sep 07, 2011 8.670 9.300 8.610 9.260 178,703 +0.82(+9.72%)
Sep 06, 2011 7.820 8.510 7.820 8.440 215,308 +0.25(+3.05%)
Sep 02, 2011 8.220 8.490 8.130 8.190 167,026 -0.33(-3.87%)
Sep 01, 2011 8.850 9.100 8.300 8.520 142,695 -0.36(-4.05%)
Aug 31, 2011 8.870 9.185 8.620 8.880 259,581 +0.07(+0.79%)
Aug 30, 2011 8.760 8.970 8.141 8.810 391,142 -0.04(-0.45%)
Aug 29, 2011 8.600 8.860 8.390 8.850 172,370 +0.39(+4.61%)
Aug 26, 2011 7.880 8.500 7.760 8.460 96,921 +0.46(+5.75%)
Aug 25, 2011 8.320 8.320 7.830 8.000 84,563 -0.18(-2.20%)
Aug 24, 2011 8.110 8.410 7.790 8.180 102,344 +0.08(+0.99%)
Aug 23, 2011 7.450 8.100 7.350 8.100 146,585 +0.68(+9.16%)
Aug 22, 2011 7.800 7.880 7.380 7.420 113,363 -0.11(-1.46%)
Aug 19, 2011 7.450 8.000 7.450 7.530 151,814 -0.12(-1.57%)
Aug 18, 2011 7.710 7.850 7.400 7.650 246,275 -0.41(-5.09%)
Aug 17, 2011 8.110 8.370 7.950 8.060 129,523 -0.01(-0.12%)
Aug 16, 2011 8.260 8.520 8.030 8.070 197,743 -0.33(-3.93%)
Aug 15, 2011 8.230 8.430 8.020 8.400 155,425 +0.25(+3.07%)
Aug 12, 2011 8.960 9.650 8.051 8.150 206,574 -0.70(-7.91%)
Aug 11, 2011 7.740 8.970 7.740 8.850 351,124 +1.18(+15.38%)
Aug 10, 2011 8.480 10.35 7.660 7.670 216,272 -1.13(-12.84%)
Aug 09, 2011 8.260 8.830 7.670 8.800 290,729 +0.88(+11.11%)
Aug 08, 2011 8.450 9.160 7.750 7.920 352,451 -0.88(-10.00%)
Aug 05, 2011 9.470 9.470 8.640 8.800 295,491 -0.56(-5.98%)
Aug 04, 2011 10.02 10.03 9.300 9.360 411,494 -0.80(-7.87%)
Aug 03, 2011 9.940 10.21 9.550 10.16 160,896 +0.21(+2.11%)
Aug 02, 2011 10.18 10.47 9.671 9.950 199,685 -0.32(-3.12%)
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.