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 (%)
Aug 29, 2003
9.956
9.956
9.844
9.844
3,300
-0.04(-0.36%)
Aug 28, 2003
10.22
10.22
9.876
9.880
15,750
-0.34(-3.35%)
Aug 27, 2003
9.578
10.22
9.573
10.22
12,450
+0.62(+6.43%)
Aug 26, 2003
9.267
9.604
8.951
9.604
26,850
+0.32(+3.40%)
Aug 25, 2003
9.842
9.842
9.205
9.289
28,200
-0.59(-5.94%)
Aug 22, 2003
10.32
10.44
9.876
9.876
9,600
-0.57(-5.45%)
Aug 21, 2003
10.42
10.48
10.32
10.44
10,050
+0.11(+1.08%)
Aug 20, 2003
10.31
10.40
10.24
10.33
63,750
+0.01(+0.13%)
Aug 19, 2003
10.12
10.32
10.00
10.32
19,800
+0.25(+2.47%)
Aug 18, 2003
9.796
10.07
9.796
10.07
16,800
+0.08(+0.76%)
Aug 15, 2003
10.24
10.65
9.800
9.996
18,600
-0.30(-2.94%)
Aug 14, 2003
10.28
10.30
10.23
10.30
15,450
+0.11(+1.05%)
Aug 13, 2003
10.19
10.29
9.840
10.19
42,750
+0.04(+0.35%)
Aug 12, 2003
10.13
10.27
10.09
10.16
39,750
-0.01(-0.09%)
Aug 11, 2003
9.716
10.31
9.698
10.16
32,700
+0.51(+5.30%)
Aug 08, 2003
9.484
9.858
9.364
9.653
33,000
+0.12(+1.21%)
Aug 07, 2003
9.800
9.800
9.356
9.538
18,600
-0.31(-3.16%)
Aug 06, 2003
10.24
10.28
9.760
9.849
32,400
-0.44(-4.28%)
Aug 05, 2003
10.28
10.43
10.24
10.29
35,100
-0.05(-0.47%)
Aug 04, 2003
10.49
10.49
10.29
10.34
17,250
-0.08(-0.81%)
Aug 01, 2003
10.49
10.75
10.36
10.42
105,150
-0.07(-0.64%)
Jul 31, 2003
10.08
10.54
10.01
10.49
41,100
+0.42(+4.19%)
Jul 30, 2003
9.887
10.07
9.887
10.07
54,450
+0.07(+0.67%)
Jul 29, 2003
9.898
10.00
9.751
10.00
33,600
+0.16(+1.58%)
Jul 28, 2003
9.369
9.898
9.369
9.844
40,800
+0.18(+1.84%)
Jul 25, 2003
9.729
9.729
9.552
9.667
4,050
+0.01(+0.14%)
Jul 24, 2003
9.778
9.778
9.556
9.653
10,200
-0.05(-0.55%)
Jul 23, 2003
9.436
9.778
9.156
9.707
12,150
+0.34(+3.65%)
Jul 22, 2003
9.160
9.653
9.160
9.364
8,400
+0.09(+1.01%)
Jul 21, 2003
9.267
9.556
9.164
9.271
19,350
-0.12(-1.23%)
Jul 18, 2003
9.533
9.573
9.182
9.387
24,300
-0.17(-1.77%)
Jul 17, 2003
9.720
9.769
9.529
9.556
17,100
-0.17(-1.74%)
Jul 16, 2003
9.836
9.840
9.511
9.724
24,750
+0.08(+0.83%)
Jul 15, 2003
9.742
9.791
9.498
9.644
12,150
-0.09(-0.91%)
Jul 14, 2003
9.378
9.867
9.378
9.733
17,550
+0.20(+2.15%)
Jul 11, 2003
9.333
9.533
9.333
9.529
20,550
+0.29(+3.17%)
Jul 10, 2003
9.227
9.320
9.040
9.236
19,800
+0.04(+0.49%)
Jul 09, 2003
9.378
9.378
9.111
9.191
34,500
-0.10(-1.05%)
Jul 08, 2003
9.182
9.324
9.182
9.289
20,100
+0.11(+1.16%)
Jul 07, 2003
9.000
9.267
9.000
9.182
17,250
+0.17(+1.87%)
Jul 03, 2003
9.004
9.111
9.004
9.013
7,050
-0.10(-1.07%)
Jul 02, 2003
9.107
9.111
9.022
9.111
21,450
+0.08(+0.84%)
Jul 01, 2003
9.280
9.280
8.889
9.036
35,550
-0.16(-1.74%)
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%)
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
.