$45.95 +0.65 (%) Gibraltar Industries Inc - NASDAQ

Dec. 5, 2016 | 01:39 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
12/2/201644.2545.9043.0645.30495,047
12/1/201645.1546.0044.6044.65280,776
11/30/201645.0045.6544.6045.00248,988
11/29/201646.9046.9044.3045.00477,999
11/28/201647.9048.0546.8547.00169,507
11/25/201647.2048.0546.8047.85103,887
11/23/201646.3547.2546.2546.90180,152
11/22/201646.2546.7045.8046.55277,193
11/21/201645.5546.0044.7545.80181,908
11/18/201645.0545.8044.6045.55254,505
11/17/201644.8545.5544.6044.85196,488
11/16/201644.1044.6043.0044.50327,199
11/15/201643.0044.1542.6544.05262,156
11/14/201644.2544.2542.3042.95564,842
11/11/201643.0043.9042.6042.95397,171
11/10/201643.6044.3042.8543.30378,686
11/9/201640.3543.2540.2642.95471,335
11/8/201639.4540.6539.2540.65267,404
11/7/201639.2539.8038.9839.20238,315
11/4/201638.8039.0538.4538.65377,652
11/3/201639.2539.6538.5538.60286,297
11/2/201639.0039.8038.7539.20235,575
11/1/201639.0039.4538.2539.10224,528
10/31/201637.4538.9537.3038.90251,010
10/28/201636.1237.7136.1237.36232,529
10/27/201636.6438.1134.9535.96410,751
10/26/201635.0535.6434.5834.65289,489
10/25/201635.8036.6435.1235.33134,723
10/24/201635.7736.3235.5835.80162,209
10/21/201635.0335.6934.5435.50183,219
10/20/201636.4136.4935.3635.38306,071
10/19/201636.7936.9036.1036.64208,329
10/18/201637.8237.8236.7136.72137,754
10/17/201637.5037.8437.2937.35130,566
10/14/201637.8037.9237.2637.37117,911
10/13/201637.9337.9337.2837.44188,372
10/12/201637.3238.3937.0638.33164,875
10/11/201638.4238.4236.7837.32145,181
10/10/201637.7438.5737.7438.48147,917
10/7/201638.1238.1237.2037.48157,734
10/6/201637.1638.2536.9038.18118,918
10/5/201637.0937.5836.8137.3082,592
10/4/201637.0037.3236.5036.81103,871
10/3/201637.0037.2136.7137.03117,323
9/30/201637.4337.6636.8537.15181,403
9/29/201637.8037.8037.1937.22126,284
9/28/201637.9738.0637.4538.00110,315
9/27/201637.2537.8837.1537.82132,274
9/26/201637.5037.9637.3137.36120,703
9/23/201638.2038.2037.6037.60111,441
9/22/201637.5838.2537.3538.25166,763
9/21/201636.2937.2336.2937.22295,735
9/20/201636.2736.4435.9136.22278,247
9/19/201635.8336.1735.6836.03173,271
9/16/201635.4435.8335.4135.74430,908
9/15/201635.1035.5734.8535.52124,703
9/14/201635.5935.6134.9635.10124,376
9/13/201635.6436.2034.9835.43137,452
9/12/201635.5436.2134.5736.16238,855
9/9/201638.0238.1535.8135.85329,800
9/8/201638.5038.7138.0538.46131,602
9/7/201638.3038.5438.1238.50179,279
9/6/201638.3438.9438.0038.31200,723
9/2/201638.9538.9937.9438.41215,891
9/1/201638.2938.6537.8238.65160,226
8/31/201639.3339.6238.0138.16207,628
8/30/201639.0239.5138.8439.28211,543
8/29/201638.4539.3438.2839.11171,150
8/26/201638.8739.2037.8338.25247,662
8/25/201638.2338.9138.2338.91156,273
8/24/201638.3538.5638.2238.40192,916
8/23/201638.1738.5938.1738.48206,499
8/22/201636.9138.0536.8137.97288,865
8/19/201637.1637.2036.7236.93168,562
8/18/201637.1037.4336.8937.25174,107
8/17/201637.5837.6136.9637.16139,421
8/16/201637.7438.0337.6437.71230,062
8/15/201637.3338.0036.7537.75210,112
8/12/201638.0038.4637.1437.46260,836
8/11/201638.1638.5037.8038.29259,246
8/10/201638.2538.3638.0038.12206,884
8/9/201638.1638.4537.8138.25280,141
8/8/201638.7240.0037.4237.93384,696
8/5/201637.9238.9737.6938.59413,097
8/4/201636.8337.9036.8337.64460,730
8/3/201635.9936.9235.9936.88278,278
8/2/201636.7736.8535.8436.30309,447
8/1/201635.4036.8235.2836.63336,049
7/29/201634.3435.6134.0535.28397,447
7/28/201635.3535.3532.6834.29520,581
7/27/201635.9236.2335.3735.69289,373
7/26/201635.4235.8835.4235.69273,432
7/25/201635.5035.5035.1135.36143,255
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center