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 (%)
Sep 30, 2009
13.59
13.98
13.18
13.27
252,349
-0.24(-1.78%)
Sep 29, 2009
13.74
14.06
13.50
13.51
228,406
-0.14(-1.03%)
Sep 28, 2009
13.86
13.96
13.60
13.65
198,741
-0.06(-0.44%)
Sep 25, 2009
14.00
14.33
13.59
13.71
149,376
-0.28(-2.00%)
Sep 24, 2009
14.81
15.07
13.90
13.99
159,440
-0.69(-4.70%)
Sep 23, 2009
14.96
15.20
14.65
14.68
193,092
-0.17(-1.14%)
Sep 22, 2009
15.17
15.41
14.77
14.85
184,537
-0.29(-1.92%)
Sep 21, 2009
14.82
15.22
14.69
15.14
130,069
+0.07(+0.46%)
Sep 18, 2009
15.27
15.33
14.95
15.07
383,233
-0.06(-0.40%)
Sep 17, 2009
15.08
15.65
14.97
15.13
188,314
+0.06(+0.40%)
Sep 16, 2009
14.06
15.19
13.94
15.07
481,073
+1.07(+7.64%)
Sep 15, 2009
13.72
14.32
13.65
14.00
277,701
+0.28(+2.04%)
Sep 14, 2009
13.46
13.74
13.22
13.72
147,197
+0.07(+0.51%)
Sep 11, 2009
13.70
14.04
13.31
13.65
118,319
+0.05(+0.37%)
Sep 10, 2009
12.30
13.61
12.27
13.60
207,379
+1.35(+11.02%)
Sep 09, 2009
11.98
12.46
11.78
12.25
189,773
+0.26(+2.17%)
Sep 08, 2009
12.19
12.24
11.90
11.99
170,320
-0.02(-0.17%)
Sep 04, 2009
11.59
12.06
11.34
12.01
157,843
+0.35(+3.00%)
Sep 03, 2009
11.97
11.97
11.50
11.66
164,615
-0.10(-0.85%)
Sep 02, 2009
11.80
12.28
11.75
11.76
145,245
-0.06(-0.51%)
Sep 01, 2009
12.00
12.15
11.76
11.82
408,697
-0.22(-1.83%)
Aug 31, 2009
12.07
12.24
11.76
12.04
170,932
-0.17(-1.39%)
Aug 28, 2009
12.74
12.87
12.18
12.21
87,804
-0.34(-2.71%)
Aug 27, 2009
12.05
12.63
11.83
12.55
157,599
+0.37(+3.04%)
Aug 26, 2009
11.91
12.55
11.71
12.18
204,444
+0.11(+0.91%)
Aug 25, 2009
12.50
12.93
11.92
12.07
181,937
-0.36(-2.90%)
Aug 24, 2009
12.31
12.86
12.20
12.43
235,998
+0.21(+1.72%)
Aug 21, 2009
12.39
12.79
12.16
12.22
193,498
+0.13(+1.08%)
Aug 20, 2009
11.76
12.28
11.59
12.09
277,366
+0.32(+2.72%)
Aug 19, 2009
11.26
11.85
11.09
11.77
639,488
+0.38(+3.34%)
Aug 18, 2009
10.89
11.58
10.83
11.39
298,613
+0.61(+5.66%)
Aug 17, 2009
11.14
11.20
10.60
10.78
203,205
-0.76(-6.59%)
Aug 14, 2009
12.40
12.58
11.49
11.54
259,347
-0.85(-6.86%)
Aug 13, 2009
12.69
13.13
12.28
12.39
207,370
-0.16(-1.27%)
Aug 12, 2009
11.43
13.04
11.43
12.55
409,234
+1.20(+10.57%)
Aug 11, 2009
11.50
11.62
11.00
11.35
229,081
-0.19(-1.65%)
Aug 10, 2009
11.89
11.89
11.00
11.54
221,434
-0.52(-4.31%)
Aug 07, 2009
11.33
12.66
11.23
12.06
530,203
+1.10(+10.04%)
Aug 06, 2009
10.46
12.08
10.20
10.96
648,565
+2.07(+23.28%)
Aug 05, 2009
8.450
9.060
8.350
8.890
211,335
+0.41(+4.83%)
Aug 04, 2009
8.260
8.600
8.070
8.480
256,308
+0.11(+1.31%)
Aug 03, 2009
7.890
8.380
7.500
8.370
303,897
+0.60(+7.72%)
Jul 31, 2009
7.690
7.950
7.540
7.770
135,277
+0.01(+0.13%)
Jul 30, 2009
7.700
7.870
7.410
7.760
141,269
+0.23(+3.05%)
Jul 29, 2009
7.830
7.960
7.310
7.530
137,320
-0.37(-4.68%)
Jul 28, 2009
7.310
8.100
7.310
7.900
526,057
+0.50(+6.76%)
Jul 27, 2009
7.580
7.740
7.350
7.400
170,378
-0.19(-2.50%)
Jul 24, 2009
7.250
7.750
7.250
7.590
85,408
+0.23(+3.12%)
Jul 23, 2009
7.160
7.390
6.800
7.360
130,109
+0.14(+1.94%)
Jul 22, 2009
7.100
7.340
7.100
7.220
102,666
+0.09(+1.26%)
Jul 21, 2009
7.140
7.300
6.980
7.130
59,211
+0.07(+0.99%)
Jul 20, 2009
7.310
7.400
6.900
7.060
184,375
-0.18(-2.49%)
Jul 17, 2009
7.350
7.350
7.170
7.240
115,728
-0.08(-1.09%)
Jul 16, 2009
7.060
7.390
7.040
7.320
90,898
+0.18(+2.52%)
Jul 15, 2009
6.710
7.170
6.670
7.140
171,604
+0.63(+9.68%)
Jul 14, 2009
6.570
6.640
6.300
6.510
128,103
+0.03(+0.46%)
Jul 13, 2009
6.090
6.500
5.850
6.480
161,299
+0.41(+6.75%)
Jul 10, 2009
6.070
6.160
5.900
6.070
87,115
-0.04(-0.65%)
Jul 09, 2009
6.000
6.390
6.000
6.110
134,296
+0.19(+3.21%)
Jul 08, 2009
6.190
6.190
5.620
5.920
266,829
-0.25(-4.05%)
Jul 07, 2009
6.080
6.430
5.940
6.170
177,766
+0.11(+1.82%)
Jul 06, 2009
6.440
6.520
5.850
6.060
213,983
-0.47(-7.20%)
Jul 02, 2009
7.020
7.020
6.510
6.530
149,158
-0.69(-9.56%)
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
.