Home > Quotes > ROCK > Historical Prices
ROCK

Gibraltar Industries, Inc. Historical Stock Prices

$16.87
*  
0.13
  negative  
0.78%
Get ROCK Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  16.56  17  16.49  16.87 95,807
05/22/2013 17.1 17.29 16.49 16.74 67,949
05/21/2013 17 17.23 16.88 17.02 79,400
05/20/2013 17.16 17.26 16.7501 17.02 129,994
05/17/2013 17.21 17.35 17 17.29 115,368
05/16/2013 17.38 17.39 16.98 17.13 56,058
05/15/2013 17.45 17.5 17.16 17.36 114,669
05/14/2013 16.93 17.51 16.93 17.49 121,994
05/13/2013 16.77 16.95 16.7401 16.88 65,655
05/10/2013 16.83 16.89 16.55 16.86 85,476
05/09/2013 16.76 16.92 16.56 16.77 109,792
05/08/2013 16.7 17.03 16.49 16.87 131,422
05/07/2013 16.69 16.79 16.38 16.72 152,392
05/06/2013 16.46 16.76 16.1 16.74 207,132
05/03/2013 16.8 17.3 16.64 16.645 129,566
05/02/2013 17.83 17.92 16.5 16.83 337,363
05/01/2013 18.53 18.72 17.98 17.99 187,196
04/30/2013 19 19.01 18.58 18.7 92,143
04/29/2013 18.9 19.12 18.83 18.98 51,843
04/26/2013 18.97 18.97 18.62 18.8 172,808
04/25/2013 18.66 19.29 18.65 19.05 95,701
04/24/2013 18.1 18.64 18.1 18.53 128,157
04/23/2013 17.7 18.08 17.58 18.06 92,727
04/22/2013 17.36 17.51 16.841 17.5 198,673
04/19/2013 17.25 17.42 17.14 17.4 93,604
04/18/2013 16.88 17.31 16.7 17.21 181,820
04/17/2013 17 17.04 16.5 16.87 255,208
04/16/2013 16.87 17.26 16.6 17.19 179,681
04/15/2013 18.08 18.08 16.54 16.68 165,785
04/12/2013 18.12 18.16 17.99 18.1 72,855
04/11/2013 18.26 18.316 18.04 18.14 85,896
04/10/2013 18.18 18.445 18.0175 18.3 142,873
04/09/2013 18.32 18.46 18.048 18.05 123,700
04/08/2013 18.21 18.33 17.94 18.27 129,220
04/05/2013 17.71 18.335 17.6469 18.21 146,447
04/04/2013 17.79 18.36 17.79 18.12 151,460
04/03/2013 18.2 18.2 17.59 17.81 156,924
04/02/2013 18.31 18.48 17.97 18.1 142,723
04/01/2013 18.27 18.4 17.8 18.17 159,188
03/28/2013 18.44 18.44 18 18.25 158,101
03/27/2013 18.45 18.67 18.07 18.34 135,901
03/26/2013 18.25 18.71 18.22 18.7 187,238
03/25/2013 18.23 18.5 17.96 18.05 173,124
03/22/2013 18 18.14 17.9 18.08 138,272
03/21/2013 18.17 18.35 17.83 17.94 116,831
03/20/2013 18.37 18.5 18.12 18.28 143,592
03/19/2013 18.45 18.5 18.01 18.15 114,501
03/18/2013 18.05 18.5 18.05 18.35 104,887
03/15/2013 18.25 18.535 18.15 18.3 282,263
03/14/2013 17.95 18.32 17.92 18.24 109,522
03/13/2013 17.68 17.92 17.34 17.87 106,258
03/12/2013 17.91 18.07 17.6 17.61 107,032
03/11/2013 17.44 17.95 17.44 17.92 110,575
03/08/2013 17.52 17.55 17.2 17.48 145,928
03/07/2013 17.08 17.29 16.9 17.28 99,351
03/06/2013 17.03 17.21 16.94 17.13 153,877
03/05/2013 17.18 17.22 16.745 16.89 131,884
03/04/2013 17 17.095 16.8 16.98 145,365
03/01/2013 17 17.2 16.82 17 182,762
02/28/2013 17.6 17.6 17.02 17.15 267,413
02/27/2013 17.61 18.2 17.61 17.94 207,310
02/26/2013 17.82 17.9 17.11 17.58 583,931
02/25/2013 19.09 19.64 17.59 17.75 282,431
02/22/2013 19.73 19.9961 17.81 18.11 186,911
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.