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

Gibraltar Ind Inc (NQ: ROCK )

72.80 -0.09 (-0.12%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 29, 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, 2011 8.870 9.185 8.620 8.880 259,581 +0.07(+0.79%)
Aug 30, 2011 8.760 8.970 8.141 8.810 391,142 -0.04(-0.45%)
Aug 29, 2011 8.600 8.860 8.390 8.850 172,370 +0.39(+4.61%)
Aug 26, 2011 7.880 8.500 7.760 8.460 96,921 +0.46(+5.75%)
Aug 25, 2011 8.320 8.320 7.830 8.000 84,563 -0.18(-2.20%)
Aug 24, 2011 8.110 8.410 7.790 8.180 102,344 +0.08(+0.99%)
Aug 23, 2011 7.450 8.100 7.350 8.100 146,585 +0.68(+9.16%)
Aug 22, 2011 7.800 7.880 7.380 7.420 113,363 -0.11(-1.46%)
Aug 19, 2011 7.450 8.000 7.450 7.530 151,814 -0.12(-1.57%)
Aug 18, 2011 7.710 7.850 7.400 7.650 246,275 -0.41(-5.09%)
Aug 17, 2011 8.110 8.370 7.950 8.060 129,523 -0.01(-0.12%)
Aug 16, 2011 8.260 8.520 8.030 8.070 197,743 -0.33(-3.93%)
Aug 15, 2011 8.230 8.430 8.020 8.400 155,425 +0.25(+3.07%)
Aug 12, 2011 8.960 9.650 8.051 8.150 206,574 -0.70(-7.91%)
Aug 11, 2011 7.740 8.970 7.740 8.850 351,124 +1.18(+15.38%)
Aug 10, 2011 8.480 10.35 7.660 7.670 216,272 -1.13(-12.84%)
Aug 09, 2011 8.260 8.830 7.670 8.800 290,729 +0.88(+11.11%)
Aug 08, 2011 8.450 9.160 7.750 7.920 352,451 -0.88(-10.00%)
Aug 05, 2011 9.470 9.470 8.640 8.800 295,491 -0.56(-5.98%)
Aug 04, 2011 10.02 10.03 9.300 9.360 411,494 -0.80(-7.87%)
Aug 03, 2011 9.940 10.21 9.550 10.16 160,896 +0.21(+2.11%)
Aug 02, 2011 10.18 10.47 9.671 9.950 199,685 -0.32(-3.12%)
Aug 01, 2011 10.50 10.50 10.09 10.27 162,584 -0.01(-0.10%)
Jul 29, 2011 10.02 10.48 10.00 10.28 131,614 +0.08(+0.78%)
Jul 28, 2011 10.06 10.42 10.03 10.20 86,778 +0.13(+1.29%)
Jul 27, 2011 10.35 10.43 10.00 10.07 133,519 -0.40(-3.82%)
Jul 26, 2011 10.74 10.74 10.41 10.47 93,331 -0.28(-2.60%)
Jul 25, 2011 10.69 10.92 10.28 10.75 44,844 -0.09(-0.83%)
Jul 22, 2011 11.01 11.22 10.81 10.84 54,277 -0.34(-3.04%)
Jul 21, 2011 11.36 11.36 11.12 11.18 283,519 -0.08(-0.71%)
Jul 20, 2011 10.95 11.27 10.78 11.26 66,403 +0.31(+2.83%)
Jul 19, 2011 11.01 11.03 10.89 10.95 164,104 +0.11(+1.01%)
Jul 18, 2011 11.01 11.06 10.60 10.84 83,221 -0.23(-2.08%)
Jul 15, 2011 10.51 11.08 10.51 11.07 167,426 +0.61(+5.83%)
Jul 14, 2011 10.46 10.73 10.36 10.46 200,471 +0.02(+0.19%)
Jul 13, 2011 11.06 11.13 9.890 10.44 660,181 -0.52(-4.74%)
Jul 12, 2011 10.90 11.10 10.84 10.96 122,333 -0.01(-0.09%)
Jul 11, 2011 11.24 11.36 10.92 10.97 114,128 -0.49(-4.28%)
Jul 08, 2011 11.24 11.50 11.19 11.46 73,720 -0.04(-0.35%)
Jul 07, 2011 11.59 11.66 11.42 11.50 262,099 +0.10(+0.88%)
Jul 06, 2011 11.40 11.50 11.23 11.40 217,716 -0.05(-0.44%)
Jul 05, 2011 11.40 11.54 11.31 11.45 133,867 +0.00(+0.00%)
Jul 01, 2011 11.33 11.63 11.16 11.45 104,505 +0.13(+1.15%)
Jun 30, 2011 10.86 11.38 10.74 11.32 112,139 +0.53(+4.91%)
Jun 29, 2011 10.88 10.94 10.70 10.79 192,011 -0.03(-0.28%)
Jun 28, 2011 10.88 10.91 10.74 10.82 150,719 +0.02(+0.19%)
Jun 27, 2011 10.89 10.98 10.71 10.80 165,028 -0.04(-0.37%)
Jun 24, 2011 10.99 11.09 10.76 10.84 282,279 -0.09(-0.82%)
Jun 23, 2011 10.70 10.97 10.51 10.93 125,677 -0.02(-0.18%)
Jun 22, 2011 11.18 11.26 10.93 10.95 111,194 -0.36(-3.18%)
Jun 21, 2011 11.41 11.44 11.15 11.31 185,246 +0.07(+0.62%)
Jun 20, 2011 11.27 11.43 11.11 11.24 92,492 +0.02(+0.18%)
Jun 17, 2011 11.25 11.49 11.03 11.22 185,196 +0.04(+0.36%)
Jun 16, 2011 10.79 11.32 10.79 11.18 132,125 +0.40(+3.71%)
Jun 15, 2011 11.12 11.16 10.62 10.78 79,736 -0.57(-5.02%)
Jun 14, 2011 11.00 11.63 11.00 11.35 105,718 +0.55(+5.09%)
Jun 13, 2011 11.05 11.05 10.66 10.80 127,690 -0.16(-1.46%)
Jun 10, 2011 11.24 11.25 10.78 10.96 100,692 -0.39(-3.44%)
Jun 09, 2011 11.42 11.63 11.21 11.35 101,778 +0.01(+0.09%)
Jun 08, 2011 11.65 11.69 11.26 11.34 72,441 -0.42(-3.57%)
Jun 07, 2011 12.16 12.20 11.75 11.76 65,928 -0.09(-0.76%)
Jun 06, 2011 12.09 12.24 11.85 11.85 122,566 -0.04(-0.34%)
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.