Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2002
10.75
10.75
10.32
10.56
20,250
+0.33(+3.22%)
May 28, 2002
10.16
10.31
10.16
10.23
31,050
+0.00(+0.00%)
May 27, 2002
10.25
10.38
10.20
10.23
14,700
+0.00(+0.00%)
May 24, 2002
10.25
10.38
10.20
10.23
14,700
-0.18(-1.71%)
May 23, 2002
10.22
10.56
10.07
10.40
32,250
+0.13(+1.26%)
May 22, 2002
10.62
10.62
10.22
10.28
20,100
-0.07(-0.69%)
May 21, 2002
10.66
10.67
10.22
10.35
20,550
-0.11(-1.02%)
May 20, 2002
10.67
10.67
10.23
10.45
20,250
-0.21(-1.96%)
May 17, 2002
10.51
10.66
10.16
10.66
41,250
+0.17(+1.61%)
May 16, 2002
10.79
10.86
10.47
10.49
60,600
-0.22(-2.03%)
May 15, 2002
10.46
10.87
10.46
10.71
157,350
+0.00(+0.04%)
May 14, 2002
10.89
10.91
10.57
10.71
97,200
-0.14(-1.27%)
May 13, 2002
10.58
10.70
10.37
10.84
111,300
+0.24(+2.31%)
May 10, 2002
10.66
10.66
10.20
10.60
36,300
-0.07(-0.63%)
May 09, 2002
10.66
10.68
10.56
10.67
33,600
+0.13(+1.22%)
May 08, 2002
10.96
11.00
10.54
10.54
61,800
-0.40(-3.62%)
May 07, 2002
10.58
10.93
10.58
10.93
58,800
+0.20(+1.91%)
May 06, 2002
10.64
10.95
10.64
10.73
60,150
-0.19(-1.71%)
May 03, 2002
10.87
11.01
10.67
10.92
52,650
-0.04(-0.37%)
May 02, 2002
11.07
11.09
10.76
10.96
41,850
-0.06(-0.57%)
May 01, 2002
10.18
11.11
10.04
11.02
156,000
+0.85(+8.35%)
Apr 30, 2002
9.933
10.17
9.933
10.17
40,350
+0.18(+1.78%)
Apr 29, 2002
10.09
10.09
9.916
9.992
39,300
+0.05(+0.49%)
Apr 26, 2002
9.711
9.996
9.711
9.943
41,250
+0.19(+1.96%)
Apr 25, 2002
9.804
9.889
9.640
9.751
39,150
-0.18(-1.83%)
Apr 24, 2002
10.13
10.18
9.791
9.933
123,900
-0.22(-2.15%)
Apr 23, 2002
10.07
10.34
9.978
10.15
84,600
+0.06(+0.62%)
Apr 22, 2002
9.996
10.44
9.916
10.09
81,150
-0.44(-4.22%)
Apr 19, 2002
10.70
10.70
10.40
10.53
55,800
-0.08(-0.80%)
Apr 18, 2002
11.10
11.10
10.56
10.62
31,050
-0.40(-3.67%)
Apr 17, 2002
10.89
11.08
10.35
11.02
121,650
+0.13(+1.22%)
Apr 16, 2002
10.58
10.89
10.31
10.89
39,300
+0.32(+2.98%)
Apr 15, 2002
10.12
10.77
9.991
10.57
69,900
+0.45(+4.48%)
Apr 12, 2002
10.30
10.42
10.00
10.12
82,800
-0.35(-3.31%)
Apr 11, 2002
10.42
10.54
10.31
10.47
48,600
+0.04(+0.43%)
Apr 10, 2002
10.43
10.55
10.36
10.42
54,450
-0.03(-0.30%)
Apr 09, 2002
10.22
10.69
10.09
10.45
169,500
+0.04(+0.34%)
Apr 08, 2002
10.09
10.42
9.516
10.42
167,100
+0.12(+1.21%)
Apr 05, 2002
10.25
10.34
10.12
10.29
74,850
+0.06(+0.56%)
Apr 04, 2002
9.902
10.66
9.902
10.24
205,500
+0.44(+4.44%)
Apr 03, 2002
9.093
9.862
9.093
9.800
150,450
+0.58(+6.27%)
Apr 02, 2002
9.633
9.733
9.111
9.222
78,900
-0.51(-5.25%)
Apr 01, 2002
9.498
9.853
9.422
9.733
98,250
+0.06(+0.64%)
Mar 29, 2002
9.427
9.764
9.333
9.671
161,700
+0.00(+0.00%)
Mar 28, 2002
9.427
9.764
9.333
9.671
161,700
+0.30(+3.18%)
Mar 27, 2002
9.244
9.733
9.111
9.373
268,950
+0.80(+9.27%)
Mar 26, 2002
8.444
8.707
8.444
8.578
52,650
+0.07(+0.78%)
Mar 25, 2002
8.533
8.578
8.476
8.511
74,100
-0.11(-1.29%)
Mar 22, 2002
8.818
9.191
8.578
8.622
89,850
-0.16(-1.77%)
Mar 21, 2002
8.533
8.822
8.533
8.778
28,950
+0.08(+0.92%)
Mar 20, 2002
8.231
9.156
8.004
8.698
277,050
+0.48(+5.84%)
Mar 19, 2002
8.009
8.218
8.009
8.218
66,600
+0.15(+1.87%)
Mar 18, 2002
8.000
8.213
8.000
8.067
77,550
+0.00(+0.00%)
Mar 15, 2002
8.013
8.222
8.000
8.067
59,850
+0.02(+0.28%)
Mar 14, 2002
8.307
8.498
8.000
8.044
48,450
-0.26(-3.16%)
Mar 13, 2002
8.222
8.467
8.222
8.307
202,050
+0.08(+0.97%)
Mar 12, 2002
8.422
8.467
8.191
8.227
59,700
-0.22(-2.58%)
Mar 11, 2002
8.711
8.711
8.222
8.444
256,650
-0.14(-1.60%)
Mar 08, 2002
7.911
8.747
7.889
8.582
2,726,700
+0.86(+11.10%)
Mar 07, 2002
7.622
7.969
7.578
7.724
50,700
+0.11(+1.44%)
Mar 06, 2002
7.533
7.615
7.533
7.615
78,000
+0.08(+1.09%)
Mar 05, 2002
7.556
7.556
7.511
7.533
15,600
+0.01(+0.12%)
Mar 04, 2002
7.556
7.556
7.511
7.524
20,400
-0.03(-0.41%)
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
.