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

Gibraltar Ind Inc (NQ: ROCK )

73.48 +1.63 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Feb 02, 2009 10.01 10.64 9.810 10.39 222,498 +0.16(+1.56%)
Jan 30, 2009 10.45 10.54 10.18 10.23 308,507 +0.02(+0.20%)
Jan 29, 2009 11.01 11.01 10.04 10.21 207,954 -0.95(-8.51%)
Jan 28, 2009 11.21 11.64 11.02 11.16 267,183 +0.17(+1.55%)
Jan 27, 2009 10.72 11.17 10.72 10.99 173,949 +0.35(+3.29%)
Jan 26, 2009 10.59 11.23 10.43 10.64 124,110 +0.04(+0.38%)
Jan 23, 2009 10.46 11.03 10.16 10.60 162,808 -0.01(-0.09%)
Jan 22, 2009 10.94 11.18 10.53 10.61 188,832 -0.68(-6.02%)
Jan 21, 2009 10.36 11.45 10.14 11.29 225,229 +1.16(+11.45%)
Jan 20, 2009 11.14 11.43 10.10 10.13 158,304 -1.26(-11.06%)
Jan 16, 2009 11.35 11.44 10.72 11.39 163,868 +0.18(+1.61%)
Jan 15, 2009 10.76 11.45 10.15 11.21 199,615 +0.54(+5.06%)
Jan 14, 2009 11.28 11.57 10.47 10.67 315,918 -1.01(-8.65%)
Jan 13, 2009 11.12 11.82 11.10 11.68 217,127 +0.54(+4.85%)
Jan 12, 2009 11.93 11.93 10.86 11.14 234,445 -0.76(-6.39%)
Jan 09, 2009 12.41 12.60 11.69 11.90 267,195 -0.41(-3.33%)
Jan 08, 2009 11.65 12.31 11.54 12.31 128,487 +0.56(+4.77%)
Jan 07, 2009 12.37 12.42 11.61 11.75 149,160 -0.81(-6.45%)
Jan 06, 2009 12.03 12.95 11.94 12.56 265,444 +0.67(+5.63%)
Jan 05, 2009 12.33 12.33 11.57 11.89 260,405 -0.23(-1.90%)
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.