$29.73 +0.45 (%) Gibraltar Industries Inc - NASDAQ

May. 27, 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
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
3/1/201624.9525.3824.9225.30211,525
2/29/201624.9325.3524.7124.72258,294
2/26/201625.1125.2824.3724.95211,111
2/25/201624.5025.0624.2725.02211,625
2/24/201624.0924.5723.6324.52305,507
2/23/201624.0124.6423.9124.26282,437
2/22/201624.2024.9123.5924.15605,041
2/19/201625.1025.3424.5425.02342,570
2/18/201625.3826.9924.0225.17901,610
2/17/201619.3520.2119.1020.12217,563
2/16/201619.2819.3719.0119.28161,936
2/12/201618.9819.3718.9619.07212,278
2/11/201618.3218.8418.2318.78297,150
2/10/201619.3219.6018.7718.79241,638
2/9/201619.3219.7119.1619.24139,543
2/8/201619.5620.2719.2919.58231,734
2/5/201620.1720.4219.7019.75219,899
2/4/201619.9820.8719.8720.28174,160
2/3/201620.2420.3319.6220.02157,417
2/2/201620.4420.7719.9420.10187,637
2/1/201621.0021.0020.4720.60181,770
1/29/201620.3121.2420.3121.24276,659
1/28/201620.2920.4520.1220.29174,983
1/27/201620.3120.3719.9420.14208,436
1/26/201620.1320.4920.0720.32335,691
1/25/201620.6420.7419.8820.01180,676
1/22/201620.5821.0620.3720.71361,303
1/21/201621.5221.6320.2820.30237,920
1/20/201620.9821.7420.6521.46289,972
1/19/201621.6521.6820.9621.22416,519
1/15/201620.6721.5920.6521.57322,939
1/14/201621.0321.3620.5321.21350,384
1/13/201621.6521.7320.8520.93424,789
1/12/201622.1622.4121.3421.59194,500
1/11/201622.3322.6721.8422.01175,182
1/8/201623.0223.3522.0422.19491,058
1/7/201623.3823.9322.8123.04283,460
1/6/201623.7124.1923.4023.82217,229
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center