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 (%)
Dec 31, 2010 14.03 14.23 13.53 13.57 132,203 -0.55(-3.90%)
Dec 30, 2010 14.32 14.45 14.12 14.12 65,800 -0.18(-1.26%)
Dec 29, 2010 14.36 14.49 14.29 14.30 25,007 +0.02(+0.14%)
Dec 28, 2010 14.54 14.65 14.13 14.28 79,232 -0.19(-1.31%)
Dec 27, 2010 14.10 14.57 13.97 14.47 46,580 +0.26(+1.79%)
Dec 23, 2010 14.50 14.50 14.03 14.21 59,618 -0.26(-1.76%)
Dec 22, 2010 13.92 14.50 13.64 14.47 169,271 +0.63(+4.55%)
Dec 21, 2010 13.52 14.00 13.29 13.84 110,970 +0.38(+2.82%)
Dec 20, 2010 13.31 13.67 12.88 13.46 216,527 -0.04(-0.30%)
Dec 17, 2010 13.22 13.52 12.82 13.50 311,736 +0.26(+1.96%)
Dec 16, 2010 12.37 13.26 12.37 13.24 293,645 +0.88(+7.12%)
Dec 15, 2010 12.16 12.61 12.15 12.36 215,008 +0.21(+1.73%)
Dec 14, 2010 11.82 12.17 11.69 12.15 130,059 +0.42(+3.58%)
Dec 13, 2010 11.74 11.79 11.55 11.73 159,416 +0.11(+0.95%)
Dec 10, 2010 11.03 11.69 10.97 11.62 141,303 +0.65(+5.93%)
Dec 09, 2010 10.90 11.04 10.79 10.97 212,046 +0.18(+1.67%)
Dec 08, 2010 10.82 10.98 10.71 10.79 151,860 +0.06(+0.56%)
Dec 07, 2010 11.08 11.14 10.73 10.73 167,361 -0.14(-1.29%)
Dec 06, 2010 10.74 10.99 10.54 10.87 141,519 +0.06(+0.56%)
Dec 03, 2010 10.69 10.97 10.66 10.81 111,690 +0.02(+0.19%)
Dec 02, 2010 10.53 10.84 10.45 10.79 56,750 +0.30(+2.86%)
Dec 01, 2010 10.51 10.65 10.16 10.49 123,904 +0.30(+2.94%)
Nov 30, 2010 10.20 10.35 10.01 10.19 183,808 -0.22(-2.11%)
Nov 29, 2010 10.41 10.57 10.18 10.41 128,593 -0.13(-1.23%)
Nov 26, 2010 10.43 10.58 10.26 10.54 29,439 -0.01(-0.09%)
Nov 24, 2010 10.24 10.55 10.55 10.55 129,810 +0.44(+4.35%)
Nov 23, 2010 9.840 10.17 9.740 10.11 153,540 +0.03(+0.30%)
Nov 22, 2010 10.10 10.14 9.710 10.08 113,618 -0.09(-0.88%)
Nov 19, 2010 10.10 10.24 9.920 10.17 151,124 +0.07(+0.69%)
Nov 18, 2010 9.710 10.10 9.700 10.10 131,549 +0.60(+6.32%)
Nov 17, 2010 9.470 9.625 9.470 9.500 88,100 +0.05(+0.53%)
Nov 16, 2010 9.400 9.520 9.380 9.450 307,597 -0.05(-0.53%)
Nov 15, 2010 9.700 9.720 9.470 9.500 105,489 +0.10(+1.06%)
Nov 12, 2010 9.410 9.580 9.390 9.400 299,027 -0.12(-1.26%)
Nov 11, 2010 9.570 9.620 9.500 9.520 99,653 -0.21(-2.16%)
Nov 10, 2010 9.400 9.760 9.310 9.730 257,654 +0.38(+4.06%)
Nov 09, 2010 9.850 9.850 9.280 9.350 85,281 -0.45(-4.59%)
Nov 08, 2010 9.610 9.850 9.530 9.800 108,490 +0.12(+1.24%)
Nov 05, 2010 9.730 9.859 9.430 9.680 192,927 -0.05(-0.51%)
Nov 04, 2010 9.400 10.00 8.750 9.730 343,463 +0.32(+3.40%)
Nov 03, 2010 9.350 9.520 9.190 9.410 68,518 +0.11(+1.18%)
Nov 02, 2010 9.210 9.303 9.140 9.300 132,703 +0.29(+3.22%)
Nov 01, 2010 9.130 9.330 8.830 9.010 134,645 -0.12(-1.31%)
Oct 29, 2010 9.110 9.190 9.050 9.130 48,239 -0.02(-0.22%)
Oct 28, 2010 9.260 9.280 9.000 9.150 113,792 +0.05(+0.55%)
Oct 27, 2010 9.000 9.170 8.850 9.100 90,811 -0.12(-1.30%)
Oct 25, 2010 9.360 9.360 9.120 9.220 117,286 +0.00(+0.00%)
Oct 22, 2010 9.260 9.380 9.140 9.220 76,357 +0.00(+0.00%)
Oct 21, 2010 9.500 9.640 8.910 9.220 154,277 -0.18(-1.91%)
Oct 20, 2010 9.360 9.530 9.300 9.400 137,149 +0.13(+1.40%)
Oct 19, 2010 9.600 9.800 9.180 9.270 108,200 -0.56(-5.70%)
Oct 18, 2010 9.640 9.870 9.520 9.830 68,082 +0.24(+2.50%)
Oct 15, 2010 9.740 9.840 9.290 9.590 112,342 +0.05(+0.52%)
Oct 14, 2010 9.860 9.870 9.300 9.540 103,030 -0.37(-3.73%)
Oct 13, 2010 9.450 10.01 9.310 9.910 194,770 +0.52(+5.54%)
Oct 12, 2010 9.470 9.570 9.050 9.390 122,823 -0.18(-1.88%)
Oct 11, 2010 9.750 9.750 9.570 9.570 51,245 -0.17(-1.75%)
Oct 08, 2010 9.290 9.840 9.200 9.740 143,236 +0.46(+4.96%)
Oct 07, 2010 9.190 9.415 9.050 9.280 128,190 +0.22(+2.43%)
Oct 06, 2010 9.010 9.130 8.860 9.060 124,877 +0.06(+0.67%)
Oct 05, 2010 8.710 9.140 8.610 9.000 204,324 +0.46(+5.39%)
Oct 04, 2010 9.030 9.030 8.500 8.540 171,792 -0.56(-6.15%)
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.