Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gibraltar Ind Inc (NQ: ROCK )

71.69 +0.45 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 6.750 7.150 6.700 6.700 268,800 +0.11(+1.67%)
Apr 29, 2009 6.140 6.820 6.100 6.590 218,212 +0.51(+8.39%)
Apr 28, 2009 5.820 6.140 5.820 6.080 220,247 +0.20(+3.40%)
Apr 27, 2009 6.500 6.620 5.760 5.880 424,691 -0.75(-11.31%)
Apr 24, 2009 6.510 6.810 6.330 6.630 224,883 +0.14(+2.16%)
Apr 23, 2009 6.720 6.780 6.200 6.490 336,075 -0.19(-2.84%)
Apr 22, 2009 6.520 7.410 6.460 6.680 322,228 +0.03(+0.45%)
Apr 21, 2009 5.930 6.680 5.750 6.650 339,964 +0.67(+11.20%)
Apr 20, 2009 7.000 7.000 5.940 5.980 329,409 -1.20(-16.71%)
Apr 17, 2009 7.110 7.530 6.900 7.180 173,152 +0.11(+1.56%)
Apr 16, 2009 6.640 7.140 6.600 7.070 367,087 +0.50(+7.61%)
Apr 15, 2009 6.230 6.610 6.010 6.570 226,154 +0.26(+4.12%)
Apr 14, 2009 6.330 6.360 5.930 6.310 441,316 -0.13(-2.02%)
Apr 13, 2009 6.380 6.530 6.210 6.440 231,576 -0.03(-0.46%)
Apr 09, 2009 5.820 6.490 5.750 6.470 443,749 +0.79(+13.91%)
Apr 08, 2009 5.370 5.702 5.310 5.680 228,348 +0.37(+6.97%)
Apr 07, 2009 5.350 5.550 5.080 5.310 245,463 -0.16(-2.93%)
Apr 06, 2009 5.400 5.610 5.250 5.470 198,659 -0.04(-0.73%)
Apr 03, 2009 5.300 5.550 5.240 5.510 224,741 +0.01(+0.18%)
Apr 02, 2009 4.910 5.790 4.790 5.500 700,972 +0.76(+16.03%)
Apr 01, 2009 4.560 4.790 4.320 4.740 453,362 +0.02(+0.42%)
Mar 31, 2009 5.020 5.060 4.570 4.720 331,385 -0.24(-4.84%)
Mar 30, 2009 5.000 5.170 4.830 4.960 311,373 -0.73(-12.83%)
Mar 26, 2009 4.720 5.730 4.600 5.690 692,915 +1.11(+24.24%)
Mar 25, 2009 4.280 4.580 4.190 4.580 429,947 +0.36(+8.53%)
Mar 24, 2009 4.730 4.730 4.000 4.220 646,029 -0.45(-9.64%)
Mar 23, 2009 4.370 4.670 4.120 4.670 477,780 +0.69(+17.34%)
Mar 20, 2009 4.420 4.730 3.940 3.980 453,384 -0.41(-9.34%)
Mar 19, 2009 4.000 4.510 3.940 4.390 518,044 +0.54(+14.03%)
Mar 18, 2009 3.850 3.860 3.600 3.850 608,327 +0.03(+0.79%)
Mar 17, 2009 4.050 4.202 3.410 3.820 689,975 -0.22(-5.45%)
Mar 16, 2009 4.390 4.500 4.010 4.040 431,469 -0.17(-4.04%)
Mar 13, 2009 4.040 4.630 3.840 4.210 615,411 +0.56(+15.34%)
Mar 12, 2009 3.900 4.030 3.580 3.650 457,863 -0.30(-7.59%)
Mar 11, 2009 4.740 4.810 3.890 3.950 572,135 -0.25(-5.95%)
Mar 10, 2009 4.350 4.450 3.980 4.200 777,531 -0.04(-0.94%)
Mar 09, 2009 4.860 4.960 4.210 4.240 285,222 -0.71(-14.34%)
Mar 06, 2009 5.240 5.400 4.857 4.950 345,561 -0.19(-3.70%)
Mar 05, 2009 5.690 5.720 5.060 5.140 439,682 -0.73(-12.44%)
Mar 04, 2009 5.900 6.160 5.780 5.870 261,161 -0.03(-0.51%)
Mar 02, 2009 6.390 6.490 5.880 5.900 373,996 -0.66(-10.06%)
Feb 27, 2009 6.600 6.990 6.540 6.560 745,841 +0.07(+1.08%)
Feb 26, 2009 7.600 7.940 6.490 6.490 602,232 -0.96(-12.89%)
Feb 25, 2009 7.700 8.090 7.270 7.450 437,729 -0.31(-3.99%)
Feb 24, 2009 7.860 8.110 7.490 7.760 631,449 +0.02(+0.26%)
Feb 23, 2009 8.430 8.620 7.720 7.740 453,432 -0.59(-7.08%)
Feb 20, 2009 8.640 9.010 8.200 8.330 331,240 -0.44(-5.02%)
Feb 19, 2009 9.120 9.360 8.770 8.770 292,604 -0.15(-1.68%)
Feb 18, 2009 9.120 9.420 8.860 8.920 361,547 +0.07(+0.79%)
Feb 17, 2009 9.620 9.838 8.820 8.850 374,507 -0.96(-9.79%)
Feb 13, 2009 9.970 10.25 9.750 9.810 167,572 -0.07(-0.71%)
Feb 12, 2009 9.440 10.19 9.400 9.880 323,001 -0.06(-0.60%)
Feb 11, 2009 10.29 10.73 9.860 9.940 232,167 -0.25(-2.45%)
Feb 10, 2009 10.84 11.08 10.14 10.19 397,605 -0.71(-6.51%)
Feb 09, 2009 11.11 11.29 10.88 10.90 193,686 -0.33(-2.94%)
Feb 06, 2009 10.57 11.30 10.57 11.23 267,861 +0.68(+6.45%)
Feb 05, 2009 10.78 10.96 10.47 10.55 263,793 -0.31(-2.85%)
Feb 04, 2009 10.56 11.28 10.38 10.86 183,955 +0.33(+3.13%)
Feb 03, 2009 10.55 10.75 10.18 10.53 440,990 +0.14(+1.35%)
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.