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 (%)
Aug 31, 2009 12.07 12.24 11.76 12.04 170,932 -0.17(-1.39%)
Aug 28, 2009 12.74 12.87 12.18 12.21 87,804 -0.34(-2.71%)
Aug 27, 2009 12.05 12.63 11.83 12.55 157,599 +0.37(+3.04%)
Aug 26, 2009 11.91 12.55 11.71 12.18 204,444 +0.11(+0.91%)
Aug 25, 2009 12.50 12.93 11.92 12.07 181,937 -0.36(-2.90%)
Aug 24, 2009 12.31 12.86 12.20 12.43 235,998 +0.21(+1.72%)
Aug 21, 2009 12.39 12.79 12.16 12.22 193,498 +0.13(+1.08%)
Aug 20, 2009 11.76 12.28 11.59 12.09 277,366 +0.32(+2.72%)
Aug 19, 2009 11.26 11.85 11.09 11.77 639,488 +0.38(+3.34%)
Aug 18, 2009 10.89 11.58 10.83 11.39 298,613 +0.61(+5.66%)
Aug 17, 2009 11.14 11.20 10.60 10.78 203,205 -0.76(-6.59%)
Aug 14, 2009 12.40 12.58 11.49 11.54 259,347 -0.85(-6.86%)
Aug 13, 2009 12.69 13.13 12.28 12.39 207,370 -0.16(-1.27%)
Aug 12, 2009 11.43 13.04 11.43 12.55 409,234 +1.20(+10.57%)
Aug 11, 2009 11.50 11.62 11.00 11.35 229,081 -0.19(-1.65%)
Aug 10, 2009 11.89 11.89 11.00 11.54 221,434 -0.52(-4.31%)
Aug 07, 2009 11.33 12.66 11.23 12.06 530,203 +1.10(+10.04%)
Aug 06, 2009 10.46 12.08 10.20 10.96 648,565 +2.07(+23.28%)
Aug 05, 2009 8.450 9.060 8.350 8.890 211,335 +0.41(+4.83%)
Aug 04, 2009 8.260 8.600 8.070 8.480 256,308 +0.11(+1.31%)
Aug 03, 2009 7.890 8.380 7.500 8.370 303,897 +0.60(+7.72%)
Jul 31, 2009 7.690 7.950 7.540 7.770 135,277 +0.01(+0.13%)
Jul 30, 2009 7.700 7.870 7.410 7.760 141,269 +0.23(+3.05%)
Jul 29, 2009 7.830 7.960 7.310 7.530 137,320 -0.37(-4.68%)
Jul 28, 2009 7.310 8.100 7.310 7.900 526,057 +0.50(+6.76%)
Jul 27, 2009 7.580 7.740 7.350 7.400 170,378 -0.19(-2.50%)
Jul 24, 2009 7.250 7.750 7.250 7.590 85,408 +0.23(+3.12%)
Jul 23, 2009 7.160 7.390 6.800 7.360 130,109 +0.14(+1.94%)
Jul 22, 2009 7.100 7.340 7.100 7.220 102,666 +0.09(+1.26%)
Jul 21, 2009 7.140 7.300 6.980 7.130 59,211 +0.07(+0.99%)
Jul 20, 2009 7.310 7.400 6.900 7.060 184,375 -0.18(-2.49%)
Jul 17, 2009 7.350 7.350 7.170 7.240 115,728 -0.08(-1.09%)
Jul 16, 2009 7.060 7.390 7.040 7.320 90,898 +0.18(+2.52%)
Jul 15, 2009 6.710 7.170 6.670 7.140 171,604 +0.63(+9.68%)
Jul 14, 2009 6.570 6.640 6.300 6.510 128,103 +0.03(+0.46%)
Jul 13, 2009 6.090 6.500 5.850 6.480 161,299 +0.41(+6.75%)
Jul 10, 2009 6.070 6.160 5.900 6.070 87,115 -0.04(-0.65%)
Jul 09, 2009 6.000 6.390 6.000 6.110 134,296 +0.19(+3.21%)
Jul 08, 2009 6.190 6.190 5.620 5.920 266,829 -0.25(-4.05%)
Jul 07, 2009 6.080 6.430 5.940 6.170 177,766 +0.11(+1.82%)
Jul 06, 2009 6.440 6.520 5.850 6.060 213,983 -0.47(-7.20%)
Jul 02, 2009 7.020 7.020 6.510 6.530 149,158 -0.69(-9.56%)
Jul 01, 2009 6.930 7.355 6.830 7.220 194,037 +0.32(+4.64%)
Jun 30, 2009 6.900 6.930 6.600 6.900 182,997 -0.03(-0.43%)
Jun 29, 2009 6.980 7.170 6.660 6.930 204,769 -0.01(-0.14%)
Jun 26, 2009 6.640 6.960 6.420 6.940 429,465 +0.22(+3.27%)
Jun 25, 2009 6.490 6.720 6.240 6.720 179,894 +0.39(+6.16%)
Jun 24, 2009 5.840 6.560 5.840 6.330 279,628 +0.55(+9.52%)
Jun 23, 2009 6.050 6.100 5.720 5.780 124,912 -0.22(-3.67%)
Jun 22, 2009 6.800 6.800 6.000 6.000 214,908 -0.88(-12.79%)
Jun 19, 2009 6.820 7.240 6.650 6.880 548,823 +0.21(+3.15%)
Jun 18, 2009 6.660 6.740 6.390 6.670 232,613 -0.03(-0.45%)
Jun 17, 2009 6.790 6.830 6.360 6.700 148,914 -0.09(-1.33%)
Jun 16, 2009 7.290 7.570 6.760 6.790 167,562 -0.41(-5.69%)
Jun 15, 2009 7.720 7.980 7.040 7.200 197,310 -0.62(-7.93%)
Jun 12, 2009 8.010 8.010 7.560 7.820 156,272 -0.28(-3.46%)
Jun 11, 2009 8.040 8.500 7.910 8.100 136,915 +0.07(+0.87%)
Jun 10, 2009 8.430 8.440 7.820 8.030 206,992 -0.18(-2.19%)
Jun 09, 2009 8.160 8.550 7.870 8.210 236,770 +0.31(+3.92%)
Jun 08, 2009 7.920 8.130 7.710 7.900 119,787 -0.23(-2.83%)
Jun 05, 2009 8.250 8.520 8.040 8.130 144,201 +0.01(+0.12%)
Jun 04, 2009 7.620 8.145 7.540 8.120 276,853 +0.57(+7.55%)
Jun 03, 2009 7.860 8.160 7.400 7.550 317,482 -0.35(-4.43%)
Jun 02, 2009 7.410 8.430 7.280 7.900 773,488 +0.48(+6.47%)
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.