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
)
71.85
-1.66 (-2.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 30, 2003
9.009
9.240
9.102
9.196
47,319
+0.19(+2.12%)
Jun 27, 2003
8.996
9.391
9.000
9.004
12,300
+0.01(+0.10%)
Jun 26, 2003
8.889
9.022
8.884
8.996
107,250
+0.11(+1.25%)
Jun 25, 2003
8.822
8.933
8.813
8.884
73,050
-0.00(-0.05%)
Jun 24, 2003
8.822
9.000
8.822
8.889
62,400
+0.04(+0.50%)
Jun 23, 2003
8.889
8.956
8.622
8.844
48,600
-0.08(-0.90%)
Jun 20, 2003
8.888
8.947
8.862
8.924
49,050
+0.03(+0.35%)
Jun 19, 2003
8.920
9.000
8.889
8.893
19,950
-0.06(-0.69%)
Jun 18, 2003
9.000
9.000
8.893
8.956
42,750
-0.04(-0.49%)
Jun 17, 2003
8.667
9.156
8.667
9.000
74,700
+0.11(+1.25%)
Jun 16, 2003
8.853
8.889
8.764
8.889
19,800
+0.12(+1.42%)
Jun 13, 2003
8.796
8.889
8.684
8.764
10,200
-0.11(-1.25%)
Jun 12, 2003
8.800
8.889
8.627
8.876
31,200
-0.01(-0.15%)
Jun 11, 2003
8.600
8.889
8.600
8.889
17,400
+0.00(+0.05%)
Jun 10, 2003
8.471
8.884
8.222
8.884
343,200
+0.52(+6.16%)
Jun 09, 2003
8.449
8.542
8.369
8.369
12,150
-0.08(-0.95%)
Jun 06, 2003
8.356
8.711
8.356
8.449
15,750
-0.24(-2.76%)
Jun 05, 2003
8.667
8.716
8.542
8.689
62,100
+0.07(+0.77%)
Jun 04, 2003
8.724
8.778
8.622
8.622
22,050
-0.04(-0.51%)
Jun 03, 2003
8.716
8.716
8.360
8.667
18,900
-0.13(-1.47%)
Jun 02, 2003
8.836
8.844
8.636
8.796
29,550
+0.20(+2.33%)
May 30, 2003
8.596
8.880
8.596
8.596
42,150
-0.00(-0.05%)
May 29, 2003
8.889
8.889
8.600
8.600
13,800
-0.27(-3.06%)
May 28, 2003
8.889
8.889
8.831
8.871
12,900
-0.02(-0.20%)
May 27, 2003
8.880
8.889
8.880
8.889
5,550
+0.12(+1.37%)
May 23, 2003
8.867
8.889
8.747
8.769
22,650
-0.12(-1.30%)
May 22, 2003
8.818
8.889
8.698
8.884
17,550
+0.14(+1.62%)
May 21, 2003
8.640
8.840
8.533
8.743
29,850
+0.22(+2.61%)
May 20, 2003
8.618
8.618
8.431
8.520
7,200
-0.08(-0.93%)
May 19, 2003
8.884
8.884
8.498
8.600
16,350
-0.22(-2.52%)
May 16, 2003
8.338
8.889
8.333
8.822
46,500
+0.03(+0.30%)
May 15, 2003
8.453
8.800
8.320
8.796
14,850
+0.54(+6.57%)
May 14, 2003
8.511
8.604
8.204
8.253
22,200
-0.35(-4.03%)
May 13, 2003
8.689
8.689
8.542
8.600
5,700
+0.06(+0.68%)
May 12, 2003
8.658
8.698
8.511
8.542
10,050
-0.12(-1.38%)
May 09, 2003
8.222
8.662
8.222
8.662
13,800
+0.44(+5.35%)
May 08, 2003
8.640
8.640
8.222
8.222
20,850
-0.09(-1.07%)
May 07, 2003
8.187
8.476
8.187
8.311
26,100
+0.12(+1.46%)
May 06, 2003
7.827
8.436
7.800
8.191
134,550
+0.47(+6.04%)
May 05, 2003
7.751
7.764
7.560
7.724
34,800
+0.15(+1.94%)
May 02, 2003
7.733
7.756
7.560
7.577
29,850
-0.11(-1.45%)
May 01, 2003
7.702
7.796
7.622
7.689
52,800
+0.00(+0.00%)
Apr 30, 2003
7.578
7.720
7.556
7.689
55,350
+0.04(+0.52%)
Apr 29, 2003
7.729
7.898
7.649
7.649
12,000
-0.20(-2.49%)
Apr 28, 2003
7.849
8.000
7.689
7.844
21,300
+0.02(+0.28%)
Apr 25, 2003
7.978
8.000
7.813
7.822
13,650
-0.16(-1.95%)
Apr 24, 2003
8.009
8.076
7.853
7.978
18,750
-0.11(-1.37%)
Apr 23, 2003
8.004
8.164
8.004
8.089
55,950
+0.09(+1.11%)
Apr 22, 2003
8.129
8.164
7.778
8.000
26,550
-0.03(-0.33%)
Apr 21, 2003
7.809
8.173
7.662
8.027
30,900
+0.43(+5.61%)
Apr 17, 2003
7.733
7.773
7.556
7.600
19,200
+0.04(+0.59%)
Apr 16, 2003
7.600
7.636
7.502
7.556
50,250
+0.00(+0.00%)
Apr 15, 2003
7.489
7.600
7.422
7.556
29,400
-0.12(-1.51%)
Apr 14, 2003
7.644
7.680
7.622
7.671
15,450
+0.07(+0.88%)
Apr 11, 2003
7.716
7.809
7.604
7.604
12,300
-0.16(-2.06%)
Apr 10, 2003
7.822
7.876
7.556
7.764
229,800
-0.05(-0.68%)
Apr 09, 2003
7.867
8.000
7.804
7.818
13,500
-0.05(-0.68%)
Apr 08, 2003
7.800
7.933
7.800
7.871
9,900
+0.08(+1.09%)
Apr 07, 2003
7.711
7.800
7.658
7.786
131,250
+0.35(+4.72%)
Apr 04, 2003
7.596
7.707
7.400
7.436
421,950
-0.19(-2.45%)
Apr 03, 2003
8.000
8.000
7.613
7.622
15,000
-0.30(-3.81%)
Apr 02, 2003
7.956
8.093
7.871
7.924
28,500
+0.05(+0.62%)
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
.