Skip to main content

Gibraltar Ind Inc (NQ: ROCK )

71.45 -2.06 (-2.80%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 14.05 14.25 13.61 13.82 158,032 -0.17(-1.22%)
Feb 28, 2012 14.36 14.41 13.73 13.99 226,705 -0.36(-2.51%)
Feb 27, 2012 14.74 14.74 13.98 14.35 231,700 -0.60(-4.01%)
Feb 24, 2012 15.06 16.50 14.62 14.95 195,782 -1.05(-6.56%)
Feb 23, 2012 15.28 16.08 15.22 16.00 108,603 +0.78(+5.12%)
Feb 22, 2012 15.66 15.76 15.22 15.22 86,869 -0.46(-2.93%)
Feb 21, 2012 15.81 16.20 15.53 15.68 56,124 -0.13(-0.82%)
Feb 17, 2012 15.80 15.85 15.59 15.81 90,210 +0.10(+0.64%)
Feb 16, 2012 15.42 15.98 15.31 15.71 102,669 +0.30(+1.95%)
Feb 15, 2012 15.85 15.85 15.24 15.41 98,648 -0.37(-2.34%)
Feb 14, 2012 16.02 16.03 15.49 15.78 90,814 -0.43(-2.65%)
Feb 13, 2012 15.96 16.30 15.66 16.21 68,307 +0.48(+3.05%)
Feb 10, 2012 16.10 16.26 15.60 15.73 100,345 -0.70(-4.26%)
Feb 09, 2012 16.56 16.56 16.00 16.43 75,724 -0.10(-0.60%)
Feb 08, 2012 16.47 16.71 16.33 16.53 124,870 +0.14(+0.85%)
Feb 07, 2012 16.87 16.96 16.38 16.39 68,978 -0.50(-2.96%)
Feb 06, 2012 17.19 17.44 16.67 16.89 83,798 -0.37(-2.14%)
Feb 03, 2012 17.24 17.42 16.90 17.26 273,870 +0.47(+2.80%)
Feb 02, 2012 16.08 16.87 15.94 16.79 172,317 +0.70(+4.35%)
Feb 01, 2012 15.80 16.26 15.72 16.09 145,731 +0.42(+2.68%)
Jan 31, 2012 15.51 15.74 15.26 15.67 91,724 +0.26(+1.69%)
Jan 30, 2012 15.56 15.72 15.38 15.41 78,595 -0.29(-1.85%)
Jan 27, 2012 15.66 15.71 15.48 15.70 70,205 -0.02(-0.13%)
Jan 26, 2012 15.95 16.10 15.57 15.72 63,875 -0.12(-0.76%)
Jan 25, 2012 15.75 16.06 15.42 15.84 83,268 +0.04(+0.25%)
Jan 24, 2012 15.27 15.83 15.09 15.80 85,720 +0.44(+2.86%)
Jan 23, 2012 15.39 15.59 15.06 15.36 53,079 +0.00(+0.00%)
Jan 20, 2012 15.40 15.73 15.22 15.36 87,786 +0.00(+0.00%)
Jan 19, 2012 15.59 15.59 15.23 15.36 74,148 -0.09(-0.58%)
Jan 18, 2012 14.89 15.49 14.89 15.45 65,718 +0.57(+3.83%)
Jan 17, 2012 15.05 15.93 14.75 14.88 133,272 -0.03(-0.20%)
Jan 13, 2012 15.27 15.49 14.68 14.91 111,895 -0.64(-4.12%)
Jan 12, 2012 15.21 15.64 15.14 15.55 86,869 +0.36(+2.37%)
Jan 11, 2012 14.95 15.49 14.86 15.19 103,779 +0.19(+1.27%)
Jan 10, 2012 14.83 15.14 14.82 15.00 127,575 +0.39(+2.67%)
Jan 09, 2012 14.47 14.75 14.23 14.61 108,752 +0.21(+1.46%)
Jan 06, 2012 14.49 14.57 14.19 14.40 68,862 -0.09(-0.62%)
Jan 05, 2012 14.05 14.58 13.68 14.49 87,549 +0.29(+2.04%)
Jan 04, 2012 14.21 14.53 14.09 14.20 113,698 +0.24(+1.72%)
Dec 30, 2011 14.28 14.52 13.96 13.96 95,383 -0.32(-2.24%)
Dec 29, 2011 14.18 14.35 14.02 14.28 111,647 +0.21(+1.49%)
Dec 28, 2011 14.45 14.45 13.96 14.07 70,532 -0.38(-2.63%)
Dec 27, 2011 14.09 14.77 14.07 14.45 111,689 +0.25(+1.76%)
Dec 23, 2011 14.30 14.39 13.99 14.20 63,543 +0.21(+1.50%)
Dec 21, 2011 13.68 14.06 13.52 13.99 121,857 +0.24(+1.75%)
Dec 20, 2011 13.69 14.04 13.44 13.75 217,099 +0.53(+4.01%)
Dec 19, 2011 13.90 14.09 13.12 13.22 135,243 -0.50(-3.64%)
Dec 16, 2011 13.99 14.24 13.46 13.72 323,310 -0.10(-0.72%)
Dec 15, 2011 14.16 14.25 13.77 13.82 142,809 -0.05(-0.36%)
Dec 14, 2011 13.50 13.96 13.22 13.87 181,540 +0.17(+1.24%)
Dec 13, 2011 14.54 14.69 13.54 13.70 119,397 -0.61(-4.26%)
Dec 12, 2011 14.15 14.35 13.84 14.31 122,696 -0.18(-1.24%)
Dec 09, 2011 13.72 14.61 13.52 14.49 119,100 +0.92(+6.78%)
Dec 08, 2011 14.18 14.18 13.52 13.57 109,172 -0.83(-5.76%)
Dec 07, 2011 13.84 14.45 13.46 14.40 117,479 +0.42(+3.00%)
Dec 06, 2011 13.79 14.32 13.73 13.98 176,118 +0.22(+1.60%)
Dec 05, 2011 14.43 14.58 13.65 13.76 211,394 -0.26(-1.85%)
Dec 02, 2011 13.40 14.25 13.21 14.02 199,823 +0.73(+5.49%)
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.