$19.58 -0.17 (%) Gibraltar Industries Inc - NASDAQ

Feb. 8, 2016 | 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
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
1/5/201624.1924.4623.5823.88215,375
1/4/201625.0225.4424.0624.08259,866
12/31/201526.0126.1225.4225.44290,923
12/30/201525.4326.1925.1526.01219,479
12/29/201525.2825.6025.1025.45177,985
12/28/201525.0225.2624.7925.17170,885
12/24/201525.0025.2324.7925.0258,005
12/23/201525.0425.0424.6225.00175,070
12/22/201524.2524.8924.0124.85136,525
12/21/201524.0824.3423.9324.33222,654
12/18/201524.1324.7023.8723.91650,103
12/17/201525.1025.2524.1824.20250,392
12/16/201524.9825.7424.7125.12216,146
12/15/201524.9725.2124.6224.88235,686
12/14/201525.2025.4224.6424.91333,396
12/11/201525.0025.3324.9625.14297,790
12/10/201525.2425.4524.8925.34216,465
12/9/201526.0526.7325.0125.38178,637
12/8/201526.8727.1726.1626.20179,074
12/7/201527.3227.6726.8927.11260,690
12/4/201527.2927.8927.1627.31329,478
12/3/201526.7927.5326.7827.16249,120
12/2/201526.1126.6526.0926.60239,005
12/1/201526.6926.8525.9326.28426,182
11/30/201526.1226.8325.8926.69426,465
11/27/201525.7826.2125.7125.9443,414
11/25/201526.0426.3425.7625.8177,748
11/24/201525.3426.3225.3026.08200,853
11/23/201525.5025.6525.3825.55233,414
11/20/201525.4225.6225.2925.47391,171
11/19/201525.4025.4024.6525.25577,563
11/18/201525.4025.6925.2025.68358,492
11/17/201525.2525.5624.9925.27274,980
11/16/201525.0125.3024.5625.19357,741
11/13/201524.8425.4224.5625.20398,106
11/12/201525.7425.7925.0025.07210,966
11/11/201526.4726.4726.0226.04205,491
11/10/201526.4026.7826.1426.31215,404
11/9/201526.0026.8725.7126.58265,585
11/6/201525.7926.4225.6526.10220,867
11/5/201526.3426.3825.4425.99286,288
11/4/201526.0126.4425.8526.21238,035
11/3/201525.8226.1925.3725.88363,868
11/2/201525.7126.2925.6625.95721,261
10/30/201524.8425.3724.5025.32632,223
10/29/201524.7125.1724.2624.89727,700
10/28/201524.9926.2824.1324.501,545,943
10/27/201521.5721.8821.1221.49243,232
10/26/201521.9122.0521.4821.60153,385
10/23/201522.3722.4621.8021.96172,326
10/22/201521.9522.5021.8822.12187,876
10/21/201522.2222.3421.7021.95271,497
10/20/201521.5722.0921.5022.00178,820
10/19/201521.5721.7521.3421.66294,334
10/16/201519.8722.3019.6721.79920,539
10/15/201518.9519.5718.9019.56104,105
10/14/201519.0019.1718.6718.9183,759
10/13/201518.8619.4618.8618.97169,211
10/12/201519.2419.3318.9719.02137,359
10/9/201519.2119.4519.1119.18135,975
10/8/201518.6519.1618.6519.12149,781
10/7/201518.6518.8718.5418.75168,446
10/6/201518.7918.9718.5118.52186,983
10/5/201518.4818.8918.4818.79127,161
10/2/201518.1218.4917.7918.35234,801
10/1/201518.3418.5717.9118.30324,908
9/30/201518.1418.4218.0418.35555,897
9/29/201517.6717.9417.6017.85217,328
9/28/201517.1217.7217.0517.61342,729
9/25/201516.9717.2316.8417.05392,741
9/24/201516.2816.8016.2816.75188,308
9/23/201516.3716.6516.2416.47101,120
9/22/201516.2816.3515.9516.29156,004
9/21/201516.8316.9716.4116.45125,991
9/18/201517.1617.2616.5716.70339,408
9/17/201517.3817.6717.3217.46160,559
9/16/201517.0317.4816.9917.44104,637
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center