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 29, 2009
7.590
7.830
7.500
7.720
211,222
+0.17(+2.25%)
May 28, 2009
7.620
7.870
7.430
7.550
274,777
+0.04(+0.53%)
May 27, 2009
7.690
7.960
7.480
7.510
310,863
-0.22(-2.85%)
May 26, 2009
7.290
7.890
7.100
7.730
143,005
+0.33(+4.46%)
May 22, 2009
7.480
7.600
7.370
7.400
141,332
+0.01(+0.14%)
May 21, 2009
7.510
7.670
7.250
7.390
430,256
-0.27(-3.52%)
May 20, 2009
7.990
8.170
7.630
7.660
405,971
-0.26(-3.28%)
May 19, 2009
7.830
8.150
7.710
7.920
205,747
-0.15(-1.86%)
May 18, 2009
7.970
8.270
7.880
8.070
212,596
+0.29(+3.73%)
May 15, 2009
7.640
8.020
7.450
7.780
289,310
+0.12(+1.57%)
May 14, 2009
7.420
8.080
7.180
7.660
223,910
+0.31(+4.22%)
May 13, 2009
7.970
7.970
7.270
7.350
435,934
-0.82(-10.04%)
May 12, 2009
8.140
8.350
7.970
8.170
402,912
+0.03(+0.37%)
May 11, 2009
7.910
8.140
7.740
8.140
233,335
+0.02(+0.25%)
May 08, 2009
7.560
8.160
7.410
8.120
286,544
+0.73(+9.88%)
May 07, 2009
7.900
8.070
7.100
7.390
499,954
-0.97(-11.60%)
May 06, 2009
8.020
8.460
7.700
8.360
229,927
+0.50(+6.36%)
May 05, 2009
8.340
8.460
7.760
7.860
233,166
-0.50(-5.98%)
May 04, 2009
7.360
8.400
7.170
8.360
361,760
+1.26(+17.75%)
May 01, 2009
6.640
7.200
6.610
7.100
218,179
+0.40(+5.97%)
Apr 30, 2009
6.750
7.150
6.700
6.700
268,800
+0.11(+1.67%)
Apr 29, 2009
6.140
6.820
6.100
6.590
218,212
+0.51(+8.39%)
Apr 28, 2009
5.820
6.140
5.820
6.080
220,247
+0.20(+3.40%)
Apr 27, 2009
6.500
6.620
5.760
5.880
424,691
-0.75(-11.31%)
Apr 24, 2009
6.510
6.810
6.330
6.630
224,883
+0.14(+2.16%)
Apr 23, 2009
6.720
6.780
6.200
6.490
336,075
-0.19(-2.84%)
Apr 22, 2009
6.520
7.410
6.460
6.680
322,228
+0.03(+0.45%)
Apr 21, 2009
5.930
6.680
5.750
6.650
339,964
+0.67(+11.20%)
Apr 20, 2009
7.000
7.000
5.940
5.980
329,409
-1.20(-16.71%)
Apr 17, 2009
7.110
7.530
6.900
7.180
173,152
+0.11(+1.56%)
Apr 16, 2009
6.640
7.140
6.600
7.070
367,087
+0.50(+7.61%)
Apr 15, 2009
6.230
6.610
6.010
6.570
226,154
+0.26(+4.12%)
Apr 14, 2009
6.330
6.360
5.930
6.310
441,316
-0.13(-2.02%)
Apr 13, 2009
6.380
6.530
6.210
6.440
231,576
-0.03(-0.46%)
Apr 09, 2009
5.820
6.490
5.750
6.470
443,749
+0.79(+13.91%)
Apr 08, 2009
5.370
5.702
5.310
5.680
228,348
+0.37(+6.97%)
Apr 07, 2009
5.350
5.550
5.080
5.310
245,463
-0.16(-2.93%)
Apr 06, 2009
5.400
5.610
5.250
5.470
198,659
-0.04(-0.73%)
Apr 03, 2009
5.300
5.550
5.240
5.510
224,741
+0.01(+0.18%)
Apr 02, 2009
4.910
5.790
4.790
5.500
700,972
+0.76(+16.03%)
Apr 01, 2009
4.560
4.790
4.320
4.740
453,362
+0.02(+0.42%)
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%)
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
.