Skip to main content

Gibraltar Ind Inc (NQ: ROCK )

80.53 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 81.00 81.65 79.79 80.53 142,012 -0.03(-0.04%)
Mar 27, 2024 80.55 80.94 80.03 80.56 118,527 +0.84(+1.05%)
Mar 26, 2024 80.02 80.50 79.33 79.72 104,975 +0.38(+0.48%)
Mar 25, 2024 79.95 80.78 79.13 79.34 96,218 -1.03(-1.28%)
Mar 22, 2024 81.53 81.53 79.83 80.37 132,411 -0.86(-1.06%)
Mar 21, 2024 78.97 81.72 78.45 81.23 173,983 +2.96(+3.78%)
Mar 20, 2024 77.30 79.06 76.52 78.27 119,296 +1.01(+1.31%)
Mar 19, 2024 75.78 77.40 75.78 77.26 103,823 +1.43(+1.89%)
Mar 18, 2024 77.00 78.78 74.92 75.83 180,446 -0.78(-1.02%)
Mar 15, 2024 73.96 76.75 73.96 76.61 944,076 +2.13(+2.86%)
Mar 14, 2024 75.01 75.37 73.60 74.48 169,164 -0.99(-1.31%)
Mar 13, 2024 75.87 76.99 75.19 75.47 164,391 -0.40(-0.53%)
Mar 12, 2024 75.08 75.97 74.58 75.87 107,617 +0.42(+0.56%)
Mar 11, 2024 76.24 76.47 74.67 75.45 91,322 -1.14(-1.49%)
Mar 08, 2024 77.33 78.21 75.82 76.59 128,823 +0.22(+0.29%)
Mar 07, 2024 76.35 77.42 75.92 76.37 129,712 +0.79(+1.05%)
Mar 06, 2024 74.91 75.58 74.16 75.58 144,883 +1.33(+1.79%)
Mar 05, 2024 75.75 76.27 73.95 74.25 145,458 -1.60(-2.11%)
Mar 04, 2024 77.82 78.45 75.65 75.85 173,117 -1.85(-2.38%)
Mar 01, 2024 77.88 78.88 76.82 77.70 142,915 +0.25(+0.32%)
Feb 29, 2024 77.92 77.92 76.25 77.45 189,982 +0.24(+0.31%)
Feb 28, 2024 77.66 78.48 77.06 77.21 126,308 -0.92(-1.18%)
Feb 27, 2024 77.87 78.73 76.89 78.13 222,087 +0.99(+1.28%)
Feb 26, 2024 75.76 77.43 75.17 77.14 214,071 +1.30(+1.71%)
Feb 23, 2024 73.44 75.90 72.58 75.84 277,419 +3.01(+4.13%)
Feb 22, 2024 74.36 76.44 72.40 72.83 338,291 -1.19(-1.61%)
Feb 21, 2024 79.75 82.80 68.41 74.02 530,857 -11.17(-13.11%)
Feb 20, 2024 85.24 85.36 84.09 85.19 175,544 -0.95(-1.10%)
Feb 16, 2024 86.33 86.75 85.76 86.14 159,507 -1.04(-1.19%)
Feb 15, 2024 85.92 87.19 84.65 87.18 127,529 +1.90(+2.23%)
Feb 14, 2024 84.06 85.67 83.78 85.28 164,167 +2.29(+2.76%)
Feb 13, 2024 84.19 85.34 82.03 82.99 184,218 -3.58(-4.14%)
Feb 12, 2024 86.13 87.40 85.71 86.57 123,263 +0.68(+0.79%)
Feb 09, 2024 85.69 86.20 84.68 85.89 114,632 +0.59(+0.69%)
Feb 08, 2024 83.94 85.61 83.89 85.30 128,098 +1.72(+2.06%)
Feb 07, 2024 83.14 84.59 83.04 83.58 88,103 +0.48(+0.58%)
Feb 06, 2024 83.04 83.78 81.88 83.10 88,442 +0.02(+0.02%)
Feb 05, 2024 82.76 83.29 81.18 83.08 145,233 -0.85(-1.01%)
Feb 02, 2024 83.37 84.44 82.84 83.93 144,468 -0.36(-0.43%)
Feb 01, 2024 81.61 84.38 81.43 84.29 223,094 +3.37(+4.16%)
Jan 31, 2024 83.26 84.20 80.62 80.92 248,584 -2.14(-2.58%)
Jan 30, 2024 82.00 83.08 81.30 83.06 109,257 +0.93(+1.13%)
Jan 29, 2024 79.70 82.13 79.70 82.13 97,228 +2.03(+2.53%)
Jan 26, 2024 80.72 80.72 79.60 80.10 154,163 +0.02(+0.02%)
Jan 25, 2024 80.50 81.06 79.22 80.08 139,283 +0.77(+0.97%)
Jan 24, 2024 80.80 80.80 78.92 79.31 211,688 -0.32(-0.40%)
Jan 23, 2024 83.00 83.96 79.63 79.63 170,336 -2.99(-3.62%)
Jan 22, 2024 82.88 83.79 82.10 82.62 369,116 +0.84(+1.03%)
Jan 19, 2024 82.24 82.24 80.21 81.78 167,354 -0.05(-0.06%)
Jan 18, 2024 80.59 83.45 80.59 81.83 216,828 +2.08(+2.61%)
Jan 17, 2024 78.61 79.83 78.61 79.75 152,479 -0.02(-0.03%)
Jan 16, 2024 79.29 80.19 78.86 79.77 217,566 +0.37(+0.47%)
Jan 12, 2024 78.75 79.41 77.88 79.40 179,040 +1.50(+1.93%)
Jan 11, 2024 77.88 78.43 76.84 77.90 176,442 -0.10(-0.13%)
Jan 10, 2024 77.42 78.06 77.36 78.00 138,532 +0.28(+0.36%)
Jan 09, 2024 77.10 78.29 74.75 77.72 259,153 -0.61(-0.78%)
Jan 08, 2024 77.89 78.83 77.56 78.33 244,935 +0.33(+0.42%)
Jan 05, 2024 79.31 80.77 77.59 78.00 344,759 -2.00(-2.50%)
Jan 04, 2024 78.42 80.08 78.42 80.00 423,652 +1.61(+2.05%)
Jan 03, 2024 77.77 78.61 77.36 78.39 246,814 -0.68(-0.86%)
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.