$19.82 -0.13 (%) Gibraltar Industries Inc - NASDAQ

Jul. 7, 2015 | 11:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROCK historical data

Date Open High Low Close Volume
7/6/201519.7020.1519.7019.95239,810
7/2/201520.1120.3419.9219.9992,651
7/1/201520.5020.6219.9720.08157,430
6/30/201520.5320.5320.2420.37133,010
6/29/201520.5020.7820.2020.2594,517
6/26/201520.7820.9020.4820.61232,044
6/25/201520.7520.9720.6320.81169,534
6/24/201521.1221.1220.6820.69151,545
6/23/201521.0121.0120.8520.9594,858
6/22/201521.0921.1020.9120.96152,550
6/19/201520.7621.3820.7620.90286,661
6/18/201520.9821.0620.5620.69150,241
6/17/201521.0921.2420.7620.8396,952
6/16/201520.6520.9920.5020.81114,783
6/15/201520.2520.8019.4220.76225,724
6/12/201520.1520.5019.7119.97104,237
6/11/201520.1720.2619.4120.2091,022
6/10/201518.7020.0718.7019.9491,016
6/9/201518.7018.7318.3818.4626,004
6/8/201518.6618.7818.4118.6551,216
6/5/201518.3918.7518.1718.7352,238
6/4/201518.4218.5818.2918.4935,543
6/3/201518.0818.7118.0818.6756,018
6/2/201517.8918.5417.8917.9874,552
6/1/201518.0818.1917.6017.9854,501
5/29/201518.3618.3817.8517.92117,992
5/28/201518.4818.4918.3218.4119,430
5/27/201518.1018.4917.9318.4948,492
5/26/201518.0818.4017.9318.0080,196
5/22/201518.2118.3417.9518.2571,476
5/21/201518.2418.4618.1918.2248,369
5/20/201518.3318.4718.1418.2374,689
5/19/201518.1918.3217.9518.2242,081
5/18/201518.1718.3617.1018.1550,160
5/15/201518.3118.3818.0918.2032,657
5/14/201518.1618.5018.1518.3444,990
5/13/201518.0018.1417.8818.0136,587
5/12/201517.8217.9317.3317.9339,950
5/11/201518.1018.3017.8617.8761,032
5/8/201518.0018.2617.8518.1584,273
5/7/201517.3517.9316.9317.7171,423
5/6/201516.7316.9216.4616.9174,089
5/5/201516.5616.8816.4516.6278,154
5/4/201516.7417.1016.6116.6458,866
5/1/201516.6116.8216.4516.73115,650
4/30/201516.9416.9716.4116.5690,532
4/29/201517.1717.2116.8017.0661,453
4/28/201517.0917.4517.0217.2035,995
4/27/201517.1717.5016.8516.9964,058
4/24/201517.1617.2517.0417.1441,763
4/23/201516.6717.1216.4017.0747,817
4/22/201516.6416.7916.3716.6550,186
4/21/201516.5416.7816.4216.5726,809
4/20/201516.4616.9516.2916.4055,528
4/17/201516.5716.5716.0016.28101,776
4/16/201516.8116.9216.6616.7253,493
4/15/201517.0917.1816.8016.9756,690
4/14/201516.6617.0016.6116.9147,460
4/13/201516.3216.6816.2616.5642,834
4/10/201516.3216.3216.0616.2251,118
4/9/201516.1916.3415.9716.2447,276
4/8/201516.0016.3515.8516.12232,589
4/7/201516.7916.7915.9416.0968,220
4/6/201516.3416.7516.3416.7350,604
4/2/201515.9416.5615.9416.5076,312
4/1/201516.3116.4015.7516.0366,742
3/31/201516.5416.6016.1816.4156,394
3/30/201516.1016.9415.8816.5098,015
3/27/201515.3215.4915.0615.4735,989
3/26/201515.1915.7115.1915.3633,830
3/25/201515.8715.9815.1215.1637,185
3/24/201515.5515.9815.5015.8631,842
3/23/201515.4415.7415.3715.5442,775
3/20/201515.0215.4514.9615.41103,588
3/19/201515.1015.2714.7414.8824,121
3/18/201514.6915.3214.5815.1951,061
3/17/201514.5514.8514.3914.8049,811
3/16/201514.9915.0014.5814.6936,706
3/13/201514.9414.9914.4614.9851,820
3/12/201514.3015.1214.1515.0463,455
3/11/201513.8314.1713.4414.1271,998
3/10/201514.1414.2413.7313.7641,881
3/9/201514.3114.5114.2614.3637,762
3/6/201514.7714.8514.3314.3445,620
3/5/201515.0115.0614.6114.8238,046
3/4/201514.9115.1514.8015.0430,348
3/3/201514.9115.2314.9115.0634,710
3/2/201514.7015.1814.6515.0543,547
2/27/201515.0915.1814.6314.6654,137
2/26/201515.1315.1614.8415.0758,565
2/25/201515.4515.5515.1715.1950,482
2/24/201515.6915.8715.2515.3745,241
2/23/201516.0416.0415.4915.6154,309
2/20/201517.2217.2215.7916.1681,686
2/19/201516.7216.9116.5116.5330,799
2/18/201516.6116.8716.4916.8735,364
2/17/201516.5516.7916.4916.6526,964
2/13/201516.2516.7116.2016.6030,075
2/12/201516.2516.5115.8816.2937,477
2/11/201516.0616.2515.8716.0627,197
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!