Gibraltar Ind Inc (NQ: ROCK )

72.89 -0.59 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 10.46 10.71 10.46 10.57 87,450 +0.04(+0.34%)
Jan 29, 2004 10.98 10.98 10.31 10.53 275,250 -0.53(-4.82%)
Jan 28, 2004 11.00 11.20 10.91 11.07 70,200 -0.04(-0.40%)
Jan 27, 2004 11.04 11.26 10.94 11.11 135,000 -0.06(-0.56%)
Jan 26, 2004 11.16 11.17 11.04 11.17 119,850 +0.02(+0.16%)
Jan 23, 2004 11.13 11.22 11.08 11.16 66,900 -0.07(-0.59%)
Jan 22, 2004 11.14 11.22 11.11 11.22 73,800 +0.07(+0.60%)
Jan 21, 2004 11.22 11.22 11.02 11.16 161,400 -0.07(-0.59%)
Jan 20, 2004 11.09 11.22 10.97 11.22 168,000 +0.17(+1.57%)
Jan 16, 2004 11.11 11.16 11.02 11.05 120,750 -0.01(-0.12%)
Jan 15, 2004 11.15 11.15 11.00 11.06 98,898 -0.07(-0.64%)
Jan 14, 2004 11.16 11.16 11.07 11.13 125,118 -0.02(-0.20%)
Jan 13, 2004 11.18 11.18 11.02 11.16 170,563 -0.07(-0.59%)
Jan 12, 2004 11.20 11.22 11.05 11.22 106,983 +0.18(+1.65%)
Jan 09, 2004 11.07 11.18 11.00 11.04 170,953 -0.06(-0.52%)
Jan 08, 2004 11.02 11.12 11.02 11.10 130,509 +0.08(+0.69%)
Jan 07, 2004 11.24 11.24 11.00 11.02 227,881 -0.22(-1.98%)
Jan 06, 2004 11.22 11.25 11.20 11.24 207,450 +0.04(+0.32%)
Jan 05, 2004 11.20 11.32 11.20 11.21 135,900 -0.02(-0.16%)
Jan 02, 2004 11.13 11.25 11.09 11.23 158,400 +0.04(+0.36%)
Dec 31, 2003 11.26 11.32 11.16 11.19 205,950 -0.10(-0.87%)
Dec 30, 2003 11.28 11.33 11.11 11.28 312,454 +0.08(+0.75%)
Dec 29, 2003 11.18 11.24 11.16 11.20 449,715 +0.09(+0.80%)
Dec 26, 2003 10.96 11.19 10.96 11.11 170,950 +0.15(+1.34%)
Dec 24, 2003 11.00 11.04 10.94 10.96 72,312 -0.04(-0.40%)
Dec 23, 2003 10.94 11.09 10.89 11.01 322,914 +0.07(+0.61%)
Dec 22, 2003 10.91 10.98 10.89 10.94 172,390 -0.04(-0.41%)
Dec 19, 2003 10.98 11.02 10.89 10.99 304,993 -0.03(-0.28%)
Dec 18, 2003 11.13 11.19 10.44 11.02 2,565,745 -0.24(-2.17%)
Dec 17, 2003 11.35 11.73 11.16 11.26 149,158 -0.32(-2.73%)
Dec 16, 2003 11.85 11.85 11.41 11.58 143,289 -0.32(-2.69%)
Dec 15, 2003 12.08 12.14 11.86 11.90 24,706 -0.06(-0.48%)
Dec 12, 2003 11.92 12.13 11.77 11.96 38,886 +0.28(+2.36%)
Dec 11, 2003 11.43 11.68 11.30 11.68 47,235 +0.33(+2.89%)
Dec 10, 2003 11.37 11.44 11.24 11.35 61,227 -0.06(-0.50%)
Dec 09, 2003 11.02 12.14 11.02 11.41 50,235 +0.31(+2.76%)
Dec 08, 2003 11.08 11.31 11.02 11.10 33,895 +0.24(+2.25%)
Dec 05, 2003 11.01 11.01 10.85 10.86 7,626 -0.16(-1.45%)
Dec 04, 2003 10.86 11.09 10.70 11.02 21,330 +0.15(+1.35%)
Dec 03, 2003 11.20 11.50 10.87 10.87 29,452 -0.28(-2.47%)
Dec 02, 2003 11.11 11.22 11.05 11.15 30,538 +0.04(+0.32%)
Dec 01, 2003 10.96 11.11 10.85 11.11 13,654 +0.34(+3.18%)
Nov 28, 2003 10.98 10.98 10.76 10.77 4,536 -0.16(-1.42%)
Nov 26, 2003 11.06 11.07 10.50 10.92 20,824 +0.28(+2.67%)
Nov 25, 2003 10.49 11.00 10.42 10.64 24,969 +0.00(+0.00%)
Nov 24, 2003 10.21 10.67 10.21 10.64 28,962 +0.34(+3.28%)
Nov 21, 2003 10.20 10.30 10.15 10.30 20,407 +0.10(+0.96%)
Nov 20, 2003 10.50 10.50 10.10 10.20 13,368 -0.35(-3.28%)
Nov 19, 2003 9.973 10.56 9.960 10.55 20,397 +0.44(+4.35%)
Nov 18, 2003 10.21 10.27 10.07 10.11 21,813 -0.01(-0.09%)
Nov 17, 2003 10.16 10.36 9.956 10.12 155,490 -0.31(-2.94%)
Nov 14, 2003 10.69 10.80 10.04 10.43 21,414 -0.10(-0.93%)
Nov 13, 2003 10.30 10.69 10.30 10.52 8,566 -0.12(-1.13%)
Nov 12, 2003 10.21 10.65 10.21 10.64 19,780 +0.44(+4.36%)
Nov 11, 2003 10.11 10.20 9.924 10.20 76,003 +0.08(+0.79%)
Nov 10, 2003 10.92 11.01 10.12 10.12 24,033 -0.64(-5.91%)
Nov 07, 2003 10.79 11.05 10.56 10.76 46,327 +0.00(+0.04%)
Nov 06, 2003 10.87 11.00 10.64 10.75 19,831 -0.05(-0.45%)
Nov 05, 2003 10.88 10.92 10.73 10.80 27,486 -0.13(-1.22%)
Nov 04, 2003 11.08 11.08 10.93 10.93 17,437 -0.09(-0.81%)
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.