$15.64 +0.42 (%) Gibraltar Industries Inc - NASDAQ

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROCK historical data

Date Open High Low Close Volume
1/28/201515.8815.8815.1815.2257,027
1/27/201515.2716.0915.2715.7451,101
1/26/201515.1215.5814.8415.5137,376
1/23/201515.2615.2614.9615.1062,005
1/22/201515.1315.2414.8815.2172,461
1/21/201515.0115.1114.8814.9867,575
1/20/201515.3815.4814.9414.9769,015
1/16/201514.9115.3814.9115.3145,302
1/15/201515.5515.5514.9114.9768,475
1/14/201515.5115.6815.2815.5725,495
1/13/201515.8716.1315.3215.6063,923
1/12/201515.4215.6214.9315.6054,518
1/9/201515.6615.8915.3615.3847,174
1/8/201515.2215.9315.0715.71148,223
1/7/201515.3115.3114.7815.0388,180
1/6/201515.7815.7814.9615.13110,323
1/5/201515.7915.7915.4115.6376,685
1/2/201516.3416.4115.7415.9565,350
12/31/201416.2116.6516.1516.2673,519
12/30/201416.2516.4216.1416.2064,606
12/29/201416.1216.5116.1216.2667,933
12/26/201415.9416.1815.9416.1666,032
12/24/201416.0416.0415.7315.8348,595
12/23/201415.9816.3015.4716.0670,778
12/22/201416.0116.0615.6615.9192,982
12/19/201415.3716.3615.0316.01370,079
12/18/201415.3115.4915.0715.42144,216
12/17/201414.6815.2314.5615.12123,693
12/16/201414.5915.3514.4814.6899,202
12/15/201414.4214.8114.4214.5597,261
12/12/201414.6214.6614.3314.4165,624
12/11/201414.8715.2114.8114.8446,386
12/10/201415.0315.1914.7314.76113,276
12/9/201414.2115.4414.2115.12176,347
12/8/201414.6614.8014.3514.41115,044
12/5/201414.8115.1214.6614.77453,220
12/4/201414.8514.9014.4314.7964,725
12/3/201414.4514.9714.3114.8258,091
12/2/201414.2714.7114.2514.4067,715
12/1/201414.3214.4014.1314.2063,650
11/28/201414.8214.8214.2714.3539,677
11/26/201414.9915.0614.7514.8747,914
11/25/201415.0215.0914.7815.04132,030
11/24/201414.6515.0114.6214.9553,500
11/21/201414.9515.2814.5714.6286,298
11/20/201414.2414.7614.2214.6975,300
11/19/201414.9214.9214.2914.3145,098
11/18/201414.8414.9914.7414.8669,778
11/17/201415.0415.1414.7314.7450,502
11/14/201415.2815.3115.0715.0768,716
11/13/201415.6715.8415.2315.2659,599
11/12/201415.7515.9015.6915.7375,417
11/11/201415.5515.8615.4715.8354,947
11/10/201415.7815.8315.4415.6550,655
11/7/201415.7215.8815.6815.6961,985
11/6/201415.4815.7915.4415.78167,573
11/5/201415.6915.7515.4115.5063,028
11/4/201415.5415.8415.1815.4952,781
11/3/201415.2815.7715.1515.65101,471
10/31/201415.4015.4014.9915.25132,378
10/30/201414.8615.1414.6715.00109,341
10/29/201414.9015.2314.9015.0080,772
10/28/201414.7714.9913.7414.90172,679
10/27/201414.2614.5414.0114.5341,307
10/24/201414.6214.6214.3714.4337,967
10/23/201414.3814.6914.0914.5940,065
10/22/201414.6514.6714.1814.2441,044
10/21/201414.6114.7714.4814.5560,870
10/20/201414.2214.7114.1414.4793,961
10/17/201414.6214.6214.2914.32115,843
10/16/201413.7314.4513.7314.38119,731
10/15/201413.4514.3013.1613.99139,021
10/14/201413.5413.9013.4413.50138,858
10/13/201413.0113.5712.9113.3585,192
10/10/201412.9513.4412.6512.9690,917
10/9/201413.1513.3012.9013.05136,267
10/8/201413.1213.3112.8213.15136,003
10/7/201413.4713.9113.0913.1981,800
10/6/201413.6013.8013.5813.6476,359
10/3/201413.7913.7913.4513.4966,815
10/2/201413.6913.8513.3813.60104,560
10/1/201413.6114.0113.4513.77127,130
9/30/201414.1214.2513.6513.69154,143
9/29/201414.2614.4813.9614.0576,813
9/26/201414.6614.8914.4014.46117,251
9/25/201414.5414.7114.3214.67306,567
9/24/201414.5214.7214.4514.63315,443
9/23/201414.3314.6114.2214.55168,313
9/22/201414.4414.5514.2714.4578,809
9/19/201414.9814.9814.3314.56140,147
9/18/201415.1815.1814.8514.9956,647
9/17/201415.2115.3414.9515.0453,866
9/16/201414.9815.1814.7215.16158,454
9/15/201415.3215.5814.9415.1065,421
9/12/201415.8915.8915.3215.3965,743
9/11/201415.5115.9415.3815.93100,023
9/10/201415.5215.7015.3315.5947,797
9/9/201415.5315.5915.2915.5664,819
9/8/201415.5915.6415.4415.6033,739
9/5/201415.6015.7415.5515.6732,745
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center