ROCK

Gibraltar Industries, Inc. Historical Stock Prices

$15.02
*  
0.06
0.4%
Get ROCK Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading ROCK now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    ROCK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.94  15.06  14.85  15.02 100,204
07/23/2014 14.94 15.06 14.85 15.02 100,204
07/22/2014 14.86 15 14.8 14.96 41,680
07/21/2014 14.93 15.05 14.606 14.73 77,194
07/18/2014 14.72 15.1 14.72 15.06 87,864
07/17/2014 14.91 14.96 14.71 14.77 94,566
07/16/2014 14.97 15.16 14.83 15.06 117,302
07/15/2014 15.09 15.19 14.86 14.93 109,140
07/14/2014 15.04 15.56 14.9 15.05 185,410
07/11/2014 14.93 15.02 14.86 14.9 76,947
07/10/2014 14.79 15.13 14.79 15.02 128,674
07/09/2014 15.18 15.18 15 15.1 83,592
07/08/2014 15.23 15.23 14.93 15.07 252,361
07/07/2014 15.55 15.56 15.32 15.33 163,448
07/03/2014 15.75 15.92 15.61 15.69 47,799
07/02/2014 15.64 15.76 15.35 15.62 134,763
07/01/2014 15.61 16.06 15.46 15.61 158,448
06/30/2014 15.22 15.54 15.02 15.51 289,963
06/27/2014 14.5 15.33 14.5 15.3 1,660,678
06/26/2014 16.65 16.898 16.42 16.61 64,107
06/25/2014 16.33 16.72 16.33 16.7 49,254
06/24/2014 16.39 16.92 16.39 16.49 55,536
06/23/2014 16.48 16.64 16.39 16.49 52,880
06/20/2014 16.22 16.51 15.885 16.49 143,391
06/19/2014 16.32 16.37 16.11 16.17 45,139
06/18/2014 16.08 16.28 15.91 16.28 42,070
06/17/2014 15.66 16.14 15.65 16.12 62,057
06/16/2014 15.75 15.82 15.42 15.64 34,170
06/13/2014 15.88 15.98 15.63 15.78 38,410
06/12/2014 16.09 16.09 15.67 15.79 25,492
06/11/2014 16.26 16.26 15.94 16.19 47,686
06/10/2014 16.69 16.743 16.28 16.42 43,087
06/09/2014 16.52 16.95 16.44 16.86 47,063
06/06/2014 16.04 16.54 15.76 16.53 52,581
06/05/2014 15.46 16.16 15.46 15.9 84,281
06/04/2014 15.3 15.45 15.06 15.35 48,430
06/03/2014 15.56 15.63 15.15 15.36 79,513
06/02/2014 15.88 16.03 15.47 15.59 54,962
05/30/2014 15.93 15.98 15.61 15.86 57,569
05/29/2014 16.06 16.13 15.73 15.87 35,336
05/28/2014 16.43 16.45 15.8675 16.04 73,726
05/27/2014 16.13 16.51 16.13 16.4 53,972
05/23/2014 15.63 16.11 15.63 16.07 51,343
05/22/2014 15.63 15.68 15.51 15.57 45,121
05/21/2014 15.47 15.79 15.11 15.61 92,081
05/20/2014 15.67 15.67 15.1 15.34 134,354
05/19/2014 15.75 16.05 15.7 15.765 36,361
05/16/2014 15.41 15.84 15.23 15.84 87,690
05/15/2014 15.69 15.69 15.17 15.45 79,535
05/14/2014 16.73 16.73 15.78 15.84 65,977
05/13/2014 16.78 17.02 16.66 16.73 97,554
05/12/2014 16.13 16.85 16.09 16.78 84,210
05/09/2014 15.34 16.14 15.22 16.11 80,987
05/08/2014 15.29 15.63 15.23 15.43 423,386
05/07/2014 15.76 15.76 14.945 15.25 165,233
05/06/2014 16.18 16.742 15.56 15.75 189,820
05/05/2014 16.83 17.24 16.2 16.31 143,116
05/02/2014 16.98 17.43 16.11 16.76 166,767
05/01/2014 16.97 17.16 16.55 17.02 130,609
04/30/2014 17.1 17.25 16.97 17.08 92,516
04/29/2014 17.17 17.34 17.01 17.1 148,851
04/28/2014 17.22 17.32 16.89 17.03 60,593
04/25/2014 17.03 17.57 16.8235 17.12 77,959
04/24/2014 17.58 17.58 17.1 17.15 87,385
04/23/2014 17.79 17.79 17.41 17.5 38,615
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?