$16.51 0.00 (%) Gibraltar Industries Inc - NASDAQ

Aug. 28, 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
8/28/201516.4016.6116.1716.51177,191
8/27/201516.5216.6416.2616.51153,466
8/26/201516.4916.8516.0316.37145,074
8/25/201517.1417.1416.0316.10150,535
8/24/201516.8017.2516.3916.52304,234
8/21/201517.5917.7817.3617.57302,765
8/20/201518.2318.4617.9317.94137,534
8/19/201518.5018.6318.2918.40108,568
8/18/201518.5818.7518.5718.60137,652
8/17/201518.6018.8318.4218.68438,747
8/14/201518.9419.2018.5318.72211,643
8/13/201519.2819.3818.9319.02211,324
8/12/201519.0119.4318.8019.27182,456
8/11/201519.2019.3819.0619.24179,215
8/10/201519.7219.7219.1019.40162,063
8/7/201519.5719.9919.5119.6278,454
8/6/201521.2021.2019.5819.74175,013
8/5/201519.1319.2718.6918.7484,516
8/4/201518.8419.1318.8418.9471,801
8/3/201519.0619.1418.5618.8970,965
7/31/201519.0819.4219.0119.1486,464
7/30/201518.8719.0318.7218.99119,188
7/29/201519.0019.2918.8819.01105,198
7/28/201519.0619.2418.7518.98105,775
7/27/201518.9819.3818.8518.90117,926
7/24/201519.5819.7419.0119.24167,060
7/23/201520.2320.2719.5819.6589,319
7/22/201519.7920.2319.7920.20148,459
7/21/201519.8520.1619.5819.86192,283
7/20/201520.0820.1819.8219.89198,287
7/17/201520.9121.0820.2720.27175,806
7/16/201520.8621.1520.8620.90312,109
7/15/201520.7620.9220.5720.69161,486
7/14/201520.7321.0720.7220.8356,201
7/13/201520.8921.2620.4620.80159,751
7/10/201519.7521.4919.7320.78190,503
7/9/201519.9019.9819.3419.35132,042
7/8/201519.6119.9719.3919.54117,877
7/7/201520.0220.0519.6219.84144,634
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
  • Showing 1-100 of 1,259 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!