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

Gibraltar Ind Inc (NQ: ROCK )

71.52 -1.99 (-2.71%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 23, 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 (%)
Jan 31, 2011 11.15 11.27 10.93 11.03 149,151 -0.04(-0.36%)
Jan 28, 2011 11.84 12.01 11.02 11.07 159,141 -0.83(-6.97%)
Jan 27, 2011 11.99 12.10 11.71 11.90 120,190 -0.08(-0.67%)
Jan 26, 2011 11.66 12.22 11.57 11.98 177,918 +0.41(+3.54%)
Jan 25, 2011 11.23 11.59 11.13 11.57 105,997 +0.20(+1.76%)
Jan 24, 2011 11.22 11.42 11.04 11.37 88,893 +0.17(+1.52%)
Jan 21, 2011 11.90 12.06 11.11 11.20 131,747 -0.60(-5.08%)
Jan 20, 2011 11.27 12.09 11.26 11.80 167,534 +0.34(+2.97%)
Jan 19, 2011 12.40 12.49 11.41 11.46 191,709 -0.98(-7.88%)
Jan 18, 2011 12.58 12.90 12.20 12.44 116,578 -0.24(-1.89%)
Jan 14, 2011 12.44 12.73 12.24 12.68 100,141 +0.21(+1.68%)
Jan 13, 2011 12.34 12.67 11.98 12.47 123,165 +0.08(+0.65%)
Jan 12, 2011 12.35 12.43 12.13 12.39 123,456 +0.21(+1.72%)
Jan 11, 2011 12.02 12.19 11.91 12.18 117,210 +0.28(+2.35%)
Jan 10, 2011 12.38 12.61 11.89 11.90 230,025 -0.61(-4.88%)
Jan 07, 2011 12.43 12.62 12.10 12.51 207,869 +0.08(+0.64%)
Jan 06, 2011 13.35 13.35 12.15 12.43 211,185 -0.95(-7.10%)
Jan 05, 2011 13.13 13.41 12.78 13.38 152,835 +0.23(+1.75%)
Jan 04, 2011 14.07 14.16 12.93 13.15 141,678 -0.80(-5.73%)
Jan 03, 2011 13.80 14.48 13.68 13.95 186,182 +0.38(+2.80%)
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%)
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.