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, 2003 10.95 10.96 10.66 10.85 22,858 +0.05(+0.45%)
Oct 30, 2003 10.84 10.98 10.76 10.80 8,850 -0.04(-0.37%)
Oct 29, 2003 10.73 10.99 10.73 10.84 16,293 -0.05(-0.45%)
Oct 28, 2003 10.24 10.89 10.24 10.89 19,069 +0.64(+6.20%)
Oct 27, 2003 9.911 10.25 9.893 10.25 17,400 -0.01(-0.05%)
Oct 24, 2003 10.26 10.47 10.13 10.26 20,400 +0.12(+1.19%)
Oct 23, 2003 10.19 10.40 10.14 10.14 15,000 -0.12(-1.13%)
Oct 22, 2003 10.59 10.67 10.25 10.25 18,900 -0.37(-3.51%)
Oct 21, 2003 10.48 10.71 10.48 10.63 21,750 +0.03(+0.29%)
Oct 20, 2003 10.58 10.60 10.43 10.60 27,579 +0.08(+0.76%)
Oct 17, 2003 10.70 10.70 10.50 10.52 11,067 -0.17(-1.58%)
Oct 16, 2003 10.74 10.75 10.63 10.68 17,691 -0.05(-0.50%)
Oct 15, 2003 10.82 10.82 10.56 10.74 11,250 -0.06(-0.58%)
Oct 14, 2003 10.87 10.87 10.78 10.80 32,850 -0.07(-0.65%)
Oct 13, 2003 10.60 10.89 10.60 10.87 12,600 +0.38(+3.60%)
Oct 10, 2003 10.41 10.67 10.41 10.49 14,772 -0.10(-0.92%)
Oct 09, 2003 10.66 10.78 10.42 10.59 12,582 +0.05(+0.51%)
Oct 08, 2003 10.71 10.77 10.47 10.54 10,735 -0.17(-1.58%)
Oct 07, 2003 10.75 10.75 10.63 10.71 8,581 +0.03(+0.29%)
Oct 06, 2003 10.40 10.74 10.40 10.68 28,800 +0.19(+1.78%)
Oct 03, 2003 10.33 10.64 10.33 10.49 42,177 +0.18(+1.72%)
Oct 02, 2003 10.07 10.33 9.973 10.31 16,950 +0.09(+0.87%)
Oct 01, 2003 9.689 10.22 9.689 10.22 11,547 +0.58(+5.99%)
Sep 30, 2003 9.684 9.800 9.644 9.644 19,468 -0.19(-1.90%)
Sep 29, 2003 9.849 9.849 9.649 9.831 7,578 +0.19(+1.94%)
Sep 26, 2003 10.10 10.17 9.644 9.644 30,600 -0.42(-4.19%)
Sep 25, 2003 10.09 10.24 10.04 10.07 34,009 -0.01(-0.13%)
Sep 24, 2003 10.14 10.19 10.07 10.08 21,471 -0.06(-0.61%)
Sep 23, 2003 10.16 10.16 10.01 10.14 6,750 +0.06(+0.57%)
Sep 22, 2003 10.22 10.38 9.844 10.08 16,182 -0.25(-2.40%)
Sep 19, 2003 9.834 10.33 9.756 10.33 18,024 +0.58(+5.92%)
Sep 18, 2003 9.649 9.911 9.644 9.756 14,100 +0.07(+0.73%)
Sep 17, 2003 9.716 10.08 9.600 9.684 25,455 -0.19(-1.93%)
Sep 16, 2003 9.596 9.929 9.596 9.876 22,812 +0.20(+2.11%)
Sep 15, 2003 9.693 9.876 9.671 9.671 4,800 +0.05(+0.55%)
Sep 12, 2003 9.378 9.689 9.244 9.618 9,150 +0.16(+1.64%)
Sep 11, 2003 9.520 9.729 9.360 9.462 25,350 -0.08(-0.79%)
Sep 10, 2003 10.05 10.11 9.533 9.538 30,300 -0.55(-5.46%)
Sep 09, 2003 9.853 10.09 9.853 10.09 4,050 +0.10(+0.98%)
Sep 08, 2003 9.773 9.991 9.711 9.991 9,150 +0.25(+2.60%)
Sep 05, 2003 9.769 9.769 9.738 9.738 30,900 -0.04(-0.41%)
Sep 04, 2003 9.809 9.809 9.711 9.778 5,400 +0.00(+0.00%)
Sep 03, 2003 9.716 9.778 9.649 9.778 24,000 +0.00(+0.00%)
Sep 02, 2003 9.827 9.844 9.600 9.778 32,700 -0.07(-0.68%)
Aug 29, 2003 9.956 9.956 9.844 9.844 3,300 -0.04(-0.36%)
Aug 28, 2003 10.22 10.22 9.876 9.880 15,750 -0.34(-3.35%)
Aug 27, 2003 9.578 10.22 9.573 10.22 12,450 +0.62(+6.43%)
Aug 26, 2003 9.267 9.604 8.951 9.604 26,850 +0.32(+3.40%)
Aug 25, 2003 9.842 9.842 9.205 9.289 28,200 -0.59(-5.94%)
Aug 22, 2003 10.32 10.44 9.876 9.876 9,600 -0.57(-5.45%)
Aug 21, 2003 10.42 10.48 10.32 10.44 10,050 +0.11(+1.08%)
Aug 20, 2003 10.31 10.40 10.24 10.33 63,750 +0.01(+0.13%)
Aug 19, 2003 10.12 10.32 10.00 10.32 19,800 +0.25(+2.47%)
Aug 18, 2003 9.796 10.07 9.796 10.07 16,800 +0.08(+0.76%)
Aug 15, 2003 10.24 10.65 9.800 9.996 18,600 -0.30(-2.94%)
Aug 14, 2003 10.28 10.30 10.23 10.30 15,450 +0.11(+1.05%)
Aug 13, 2003 10.19 10.29 9.840 10.19 42,750 +0.04(+0.35%)
Aug 12, 2003 10.13 10.27 10.09 10.16 39,750 -0.01(-0.09%)
Aug 11, 2003 9.716 10.31 9.698 10.16 32,700 +0.51(+5.30%)
Aug 08, 2003 9.484 9.858 9.364 9.653 33,000 +0.12(+1.21%)
Aug 07, 2003 9.800 9.800 9.356 9.538 18,600 -0.31(-3.16%)
Aug 06, 2003 10.24 10.28 9.760 9.849 32,400 -0.44(-4.28%)
Aug 05, 2003 10.28 10.43 10.24 10.29 35,100 -0.05(-0.47%)
Aug 04, 2003 10.49 10.49 10.29 10.34 17,250 -0.08(-0.81%)
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.