Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gibraltar Ind Inc (NQ: ROCK )

72.89 -0.59 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.476 8.729 8.391 8.462 19,500 +0.06(+0.74%)
Dec 30, 2002 8.178 8.449 8.023 8.400 22,350 +0.22(+2.66%)
Dec 27, 2002 8.533 8.551 8.182 8.182 8,100 -0.28(-3.36%)
Dec 26, 2002 8.542 8.542 8.409 8.467 8,850 -0.15(-1.75%)
Dec 24, 2002 8.444 8.617 8.444 8.617 3,000 +0.15(+1.78%)
Dec 23, 2002 7.804 8.578 7.658 8.467 19,200 +0.03(+0.32%)
Dec 20, 2002 7.804 8.440 7.658 8.440 46,800 +0.38(+4.74%)
Dec 19, 2002 8.276 8.418 7.849 8.058 17,850 -0.38(-4.53%)
Dec 18, 2002 8.467 8.529 8.276 8.440 58,800 -0.12(-1.35%)
Dec 17, 2002 8.418 8.613 8.249 8.556 56,100 +0.20(+2.39%)
Dec 16, 2002 8.356 8.378 8.356 8.356 9,900 +0.19(+2.29%)
Dec 13, 2002 8.236 8.524 8.142 8.169 5,550 -0.24(-2.80%)
Dec 12, 2002 8.218 8.444 8.218 8.404 11,400 +0.21(+2.55%)
Dec 11, 2002 8.044 8.209 8.000 8.196 7,800 -0.02(-0.27%)
Dec 10, 2002 8.000 8.218 7.911 8.218 32,250 +0.17(+2.15%)
Dec 09, 2002 8.080 8.116 7.907 8.044 21,150 -0.04(-0.49%)
Dec 06, 2002 8.093 8.267 8.084 8.084 22,050 -0.13(-1.62%)
Dec 05, 2002 8.000 8.253 8.000 8.218 16,650 +0.12(+1.49%)
Dec 04, 2002 8.124 8.133 7.991 8.097 27,000 -0.03(-0.33%)
Dec 03, 2002 8.349 8.591 8.124 8.124 26,550 -0.21(-2.51%)
Dec 02, 2002 8.618 8.618 8.311 8.333 109,950 -0.27(-3.10%)
Nov 29, 2002 8.444 8.613 8.440 8.600 7,200 +0.16(+1.90%)
Nov 27, 2002 8.493 8.493 8.222 8.440 54,900 +0.04(+0.48%)
Nov 26, 2002 8.427 8.427 8.356 8.400 33,150 -0.06(-0.74%)
Nov 25, 2002 8.449 8.644 8.382 8.462 18,000 +0.18(+2.20%)
Nov 22, 2002 8.293 8.547 8.222 8.280 16,950 -0.08(-1.01%)
Nov 21, 2002 8.800 8.800 8.111 8.364 239,850 -0.44(-4.95%)
Nov 20, 2002 8.804 8.898 8.604 8.800 10,050 -0.01(-0.11%)
Nov 19, 2002 9.156 9.156 8.800 8.809 43,950 -0.27(-2.99%)
Nov 18, 2002 9.320 9.402 9.063 9.080 8,550 -0.32(-3.40%)
Nov 15, 2002 9.316 9.498 9.316 9.400 7,050 -0.20(-2.04%)
Nov 14, 2002 9.333 9.604 9.124 9.596 17,550 +0.33(+3.55%)
Nov 13, 2002 8.991 9.267 8.964 9.267 39,900 +0.24(+2.60%)
Nov 12, 2002 8.742 9.284 8.662 9.032 22,650 +0.32(+3.73%)
Nov 11, 2002 9.000 9.284 8.707 8.707 42,000 -0.39(-4.31%)
Nov 08, 2002 9.124 9.538 9.067 9.099 22,650 +0.03(+0.30%)
Nov 07, 2002 9.484 9.484 9.067 9.071 14,550 -0.41(-4.36%)
Nov 06, 2002 9.347 9.533 9.347 9.484 25,800 +0.14(+1.47%)
Nov 05, 2002 9.560 9.573 9.342 9.347 17,400 -0.21(-2.23%)
Nov 04, 2002 9.498 9.596 9.489 9.560 20,250 +0.07(+0.75%)
Nov 01, 2002 9.093 9.600 9.093 9.489 34,200 +0.36(+3.99%)
Oct 31, 2002 9.111 9.373 9.004 9.124 29,250 +0.02(+0.20%)
Oct 30, 2002 8.787 9.231 8.787 9.106 12,048 +0.32(+3.64%)
Oct 29, 2002 8.920 8.920 8.511 8.787 7,800 +0.25(+2.90%)
Oct 28, 2002 9.004 9.120 8.338 8.539 30,480 -0.57(-6.28%)
Oct 25, 2002 9.289 9.289 8.898 9.111 42,300 -0.00(-0.05%)
Oct 24, 2002 9.156 9.329 8.964 9.116 69,300 -0.28(-2.93%)
Oct 23, 2002 8.778 9.427 8.556 9.391 58,350 +0.50(+5.65%)
Oct 22, 2002 9.156 9.307 8.782 8.889 54,150 -0.56(-5.88%)
Oct 21, 2002 9.022 9.467 9.022 9.444 23,100 +0.15(+1.63%)
Oct 18, 2002 8.956 9.293 8.956 9.293 4,500 +0.05(+0.53%)
Oct 17, 2002 9.227 9.307 9.102 9.244 10,200 +0.25(+2.77%)
Oct 16, 2002 8.711 8.996 8.711 8.996 10,200 +0.04(+0.45%)
Oct 15, 2002 8.953 9.129 8.953 8.956 5,400 +0.07(+0.80%)
Oct 14, 2002 8.809 9.066 8.809 8.884 6,000 +0.08(+0.91%)
Oct 11, 2002 8.756 9.138 8.756 8.804 11,550 +0.14(+1.59%)
Oct 10, 2002 8.893 9.000 8.667 8.667 41,550 -0.25(-2.84%)
Oct 09, 2002 9.200 9.329 8.889 8.920 21,652 -0.37(-3.97%)
Oct 08, 2002 9.333 9.333 9.209 9.289 60,750 -0.16(-1.65%)
Oct 07, 2002 9.454 10.03 9.444 9.444 60,750 -0.28(-2.92%)
Oct 04, 2002 9.569 9.729 9.556 9.729 21,000 +0.28(+2.96%)
Oct 03, 2002 9.773 9.773 9.444 9.449 13,350 -0.23(-2.34%)
Oct 02, 2002 10.18 10.20 9.622 9.676 28,950 -0.48(-4.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.