$35.43 +0.35 (%) Gibraltar Industries Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROCK historical data

Date Open High Low Close Volume
7/22/201635.0435.6234.7835.43282,840
7/21/201635.2935.7335.0035.08283,978
7/20/201635.5535.8335.1035.29158,721
7/19/201635.9336.1135.0935.48192,460
7/18/201636.4136.4235.8235.95321,163
7/15/201636.0936.5335.6035.77270,929
7/14/201636.2736.6035.6235.86324,235
7/13/201635.6335.8235.3035.82259,598
7/12/201635.4435.5934.9035.38257,042
7/11/201634.2935.1433.8735.02284,941
7/8/201632.4133.2532.4133.12133,406
7/7/201632.2932.4731.9032.24104,367
7/6/201631.7632.5331.7632.33104,687
7/5/201631.7732.0231.3531.92200,735
7/1/201631.6232.2531.5532.03126,090
6/30/201630.8231.5730.6131.57157,933
6/29/201630.3530.7430.3530.64143,921
6/28/201630.3530.5029.9030.15249,725
6/27/201630.5930.7329.4830.06325,789
6/24/201630.7431.5630.4030.99969,596
6/23/201632.2232.3331.7532.10170,495
6/22/201631.8932.4631.6531.79248,376
6/21/201631.8531.9631.2431.85203,015
6/20/201631.4432.0431.1831.81226,242
6/17/201631.1831.8831.0431.08278,034
6/16/201631.4231.4230.3431.25355,869
6/15/201630.9032.1930.7031.47395,015
6/14/201630.6531.0630.4730.66265,463
6/13/201630.7531.0830.3130.94188,589
6/10/201630.6431.1930.4530.89197,974
6/9/201630.6931.0830.3230.99106,254
6/8/201631.0831.3330.6330.94207,566
6/7/201630.8131.0830.5230.94187,773
6/6/201630.6231.1730.3530.81177,374
6/3/201630.1531.0530.0630.80165,389
6/2/201630.1030.3829.5030.10175,655
6/1/201629.8930.2429.3030.14198,641
5/31/201629.6930.0829.4629.88260,130
5/27/201629.3230.2029.3229.73170,112
5/26/201630.4830.4829.1729.28117,978
5/25/201629.6629.9729.5729.70185,121
5/24/201628.6429.7628.5329.49169,717
5/23/201628.4328.7328.3028.40130,791
5/20/201627.8728.5827.5828.44226,260
5/19/201627.5527.8827.1827.67128,068
5/18/201627.6228.3427.4027.85161,731
5/17/201627.6728.0327.4327.70417,373
5/16/201627.6528.1527.6527.80238,214
5/13/201627.8728.0427.3327.49169,822
5/12/201627.6928.1427.6127.91150,322
5/11/201627.4728.0527.2027.73241,738
5/10/201626.8427.6726.7027.57233,196
5/9/201629.9130.0026.5326.85523,494
5/6/201624.7229.6324.1229.30587,736
5/5/201625.1625.6725.1625.24315,973
5/4/201625.0725.8124.7725.14296,549
5/3/201626.8927.2025.0025.12283,412
5/2/201626.6127.0126.3626.95176,037
4/29/201627.3827.3826.1126.45211,757
4/28/201627.6228.0027.3927.52148,107
4/27/201627.7528.4827.3827.7999,504
4/26/201627.5527.7227.1027.6296,961
4/25/201627.9928.0727.2127.47131,553
4/22/201627.9928.5427.8227.99109,075
4/21/201627.9628.2027.4627.93152,812
4/20/201627.8828.0527.4827.90124,083
4/19/201628.0928.1827.6027.97113,564
4/18/201627.6928.0727.4827.95150,479
4/15/201627.3727.8427.1927.68137,117
4/14/201627.3227.5427.0027.35140,616
4/13/201626.8427.4326.8227.35124,825
4/12/201627.0127.3826.7026.76107,666
4/11/201627.3628.0026.7626.93131,443
4/8/201626.7827.4326.5827.14157,556
4/7/201626.5026.9926.2626.49301,902
4/6/201626.6726.8726.5126.73212,409
4/5/201626.5726.9526.4026.73185,918
4/4/201628.3628.5526.5026.91294,413
4/1/201628.3528.5527.4528.28205,516
3/31/201628.3528.7527.9528.60201,661
3/30/201628.0928.6627.7128.30198,611
3/29/201626.4327.8926.0027.81200,828
3/28/201626.7227.1726.3026.56132,239
3/24/201625.7526.7025.6026.60167,739
3/23/201627.2527.4626.0026.05294,778
3/22/201626.2527.4926.1327.25290,761
3/21/201626.6326.7726.2626.37158,694
3/18/201626.9727.0426.5926.61330,136
3/17/201625.7026.8925.5026.81277,573
3/16/201625.8726.0125.2225.79184,596
3/15/201625.6126.0025.3025.94278,669
3/14/201625.2925.7525.1625.62196,063
3/11/201625.1525.4424.9725.29208,515
3/10/201625.4725.6824.8625.07269,703
3/9/201625.5925.7125.2425.28225,864
3/8/201626.0026.0425.1825.55218,708
3/7/201626.0726.5026.0026.04277,408
3/4/201625.4026.2225.3426.17292,624
3/3/201626.1026.1725.2725.48202,338
3/2/201625.4626.1325.0626.02289,748
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center