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:
 
 
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: 1 Year, From 23-JUL-2013 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
04/22/2014 17.78 18 17.59 17.77 67,116
04/21/2014 17.8 17.8 17.43 17.73 29,474
04/17/2014 17.38 17.905 17.2465 17.63 37,154
04/16/2014 17.33 17.475 17.255 17.4 38,174
04/15/2014 17.17 17.25 16.84 17.15 100,525
04/14/2014 17.21 17.23 16.812 17.05 86,382
04/11/2014 17.09 17.36 16.88 17 71,964
04/10/2014 17.87 18.029 16.97 17.28 105,573
04/09/2014 17.96 17.96 17.5 17.92 154,406
04/08/2014 18.21 18.61 17.75 17.96 113,490
04/07/2014 18.25 18.5 17.89 18.13 91,509
04/04/2014 19 19 18.14 18.26 107,562
04/03/2014 18.84 18.98 18.7 18.84 65,486
04/02/2014 19.01 19.01 18.83 18.9 66,071
04/01/2014 18.83 19 18.73 18.96 124,151
03/31/2014 18.26 19 17.82 18.87 140,658
03/28/2014 17.97 18.34 17.9 18.22 133,615
03/27/2014 18.26 18.53 17.99 18.03 62,565
03/26/2014 18.63 18.63 18.11 18.21 100,527
03/25/2014 18.5 18.665 18.24 18.45 58,519
03/24/2014 18.5 18.569 18.065 18.44 65,467
03/21/2014 18.44 18.56 18.2301 18.41 121,114
03/20/2014 18.21 18.36 18.02 18.33 26,798
03/19/2014 18.53 18.6 18.24 18.29 36,386
03/18/2014 18.3 18.7175 18.16 18.51 78,646
03/17/2014 17.97 18.55 17.9 18.24 66,972
03/14/2014 17.58 18 17.58 17.91 77,466
03/13/2014 18.17 18.17 17.46 17.7 48,828
03/12/2014 18.16 18.429 17.97 18.07 42,797
03/11/2014 18.68 18.75 18.13 18.19 37,984
03/10/2014 18.36 18.74 18.27 18.71 58,582
03/07/2014 18.76 18.76 18.37 18.47 34,885
03/06/2014 18.43 18.78 18.43 18.73 41,148
03/05/2014 18.35 18.45 17.82 18.42 63,330
03/04/2014 18.49 18.93 18.32 18.43 175,014
03/03/2014 18.32 18.32 17.99 18.22 40,977
02/28/2014 18.45 18.73 18.3 18.43 114,131
02/27/2014 18.37 18.66 18.37 18.52 55,095
02/26/2014 18.04 18.61 17.82 18.5 124,336
02/25/2014 18.41 18.41 17.825 17.97 109,279
02/24/2014 18.59 18.9 18.32 18.41 196,050
02/21/2014 19 19 18.54 18.64 107,201
02/20/2014 18.15 19.23 17.8404 18.9 122,617
02/19/2014 18.4 18.664 17.981 18.11 87,627
02/18/2014 18.43 18.58 18.26 18.52 39,340
02/14/2014 18.39 18.55 18.14 18.45 43,530
02/13/2014 17.86 18.41 17.825 18.37 49,286
02/12/2014 17.8 18.14 17.8 18.03 54,380
02/11/2014 17.54 17.75 17.45 17.7 89,748
02/10/2014 17.69 17.85 17.33 17.59 69,275
02/07/2014 17.76 18.13 17.46 17.75 86,938
02/06/2014 17.59 18.008 17.45 17.76 125,703
02/05/2014 17.52 17.7 17.26 17.49 90,029
02/04/2014 17.69 17.83 17.4 17.62 82,672
02/03/2014 17.85 17.86 17.55 17.66 292,433
01/31/2014 17.75 18.1 17.75 17.86 118,188
01/30/2014 17.98 18.12 17.8 17.99 109,488
01/29/2014 17.89 18.14 17.74 17.86 84,958
01/28/2014 17.96 18.15 17.94 18.01 102,210
01/27/2014 17.86 18.108 17.7 17.89 93,267
01/24/2014 17.97 18.095 17.7 17.82 120,357
01/23/2014 17.9 18.15 17.78 18.12 81,773
01/22/2014 17.99 18.14 16.87 18.04 82,016
01/21/2014 17.99 18.8 17.79 18.03 104,163
01/17/2014 17.92 18.108 17.77 17.88 64,964
01/16/2014 18.06 18.19 17.9 18 42,635
01/15/2014 17.71 18.2 17.71 18.15 64,415
01/14/2014 17.64 18.12 17.51 17.66 63,365
01/13/2014 17.58 17.7 17.44 17.6 78,259
01/10/2014 17.54 17.76 17.14 17.7 96,864
01/09/2014 17.45 17.48 17.05 17.47 119,452
01/08/2014 18.18 18.18 17.24 17.43 306,339
01/07/2014 18.21 18.37 18.06 18.15 69,953
01/06/2014 18.68 18.68 18.16 18.17 72,886
01/03/2014 18.44 18.82 18.31 18.63 127,244
01/02/2014 18.6 18.67 18.31 18.42 98,538
12/31/2013 18.46 18.76 18.46 18.59 112,039
12/30/2013 18.34 18.5 18.24 18.38 70,010
12/27/2013 18.41 18.53 18.18 18.4 59,036
12/26/2013 18.33 18.5 17.95 18.32 36,274
12/24/2013 17.94 18.33 17.9 18.28 31,542
12/23/2013 17.69 18 17.69 17.91 103,689
12/20/2013 17.28 17.7 17.275 17.6 232,154
12/19/2013 17.37 17.422 17.04 17.2 59,871
12/18/2013 17.17 17.54 16.75 17.46 67,127
12/17/2013 17.16 17.329 16.565 17.07 25,404
12/16/2013 17.39 17.42 16.02 17.14 64,523
12/13/2013 17.29 17.43 17.17 17.35 36,832
12/12/2013 17.18 17.49 17.14 17.28 61,122
12/11/2013 17.5 17.52 17.16 17.22 80,749
12/10/2013 17.5 17.67 17.27 17.52 58,146
12/09/2013 17.53 17.62 17.32 17.54 39,750
12/06/2013 17.67 17.87 17.52 17.56 43,024
12/05/2013 17.64 17.8 17.41 17.51 36,440
12/04/2013 17.46 17.96 17.46 17.68 61,610
12/03/2013 17.55 17.85 17.42 17.6 69,391
12/02/2013 17.65 17.72 17.42 17.64 85,746
11/29/2013 17.9 17.9 17.61 17.7 23,518
11/27/2013 17.8 18.09 17.71 17.76 49,530
11/26/2013 17.03 17.85 17.03 17.73 79,680
11/25/2013 16.96 17.07 16.77 17 39,097
11/22/2013 16.86 16.98 16.69 16.88 53,022
11/21/2013 16.75 17.2 16.48 16.9 107,128
11/20/2013 17.02 17.13 16.47 16.6 90,969
11/19/2013 17 17.41 16.87 16.98 37,674
11/18/2013 17.07 17.24 16.665 16.95 68,220
11/15/2013 17.05 17.18 16.88 16.96 66,980
11/14/2013 17.02 17.17 16.9 17.08 14,928
11/13/2013 16.86 17.15 16.15 17.07 46,486
11/12/2013 16.66 17.06 16.61 17.03 105,301
11/11/2013 17 17.05 16.65 16.75 100,864
11/08/2013 16.6 17.29 16.6 17.09 79,242
11/07/2013 17.17 17.34 16.57 16.61 76,535
11/06/2013 17.01 17.21 16.781 17.08 75,755
11/05/2013 16.58 17.06 16.55 16.89 115,106
11/04/2013 16.43 16.86 16.09 16.72 164,213
11/01/2013 15.97 16.995 15.97 16.45 182,333
10/31/2013 15.42 16.27 15.06 16.01 316,206
10/30/2013 15.7 15.7 15.13 15.25 82,174
10/29/2013 15.58 15.67 15.45 15.65 59,482
10/28/2013 15.54 15.81 15.42 15.57 51,156
10/25/2013 15.19 15.61 15.19 15.58 51,083
10/24/2013 14.946 15.26 14.76 15.13 51,456
10/23/2013 14.43 14.69 14.33 14.64 75,934
10/22/2013 14.65 14.8499 14.47 14.5 198,854
10/21/2013 14.71 14.94 14.49 14.52 76,190
10/18/2013 14.58 14.9 14.49 14.64 148,249
10/17/2013 14.47 14.77 14.36 14.41 197,551
10/16/2013 14.62 14.84 14.52 14.61 42,332
10/15/2013 14.68 14.68 14.35 14.51 77,411
10/14/2013 14.67 14.88 14.53 14.78 51,119
10/11/2013 14.35 14.89 13.761 14.82 65,062
10/10/2013 14.12 15.43 14.12 14.44 41,209
10/09/2013 14.13 14.2691 13.88 13.91 67,424
10/08/2013 13.96 14.23 13.82 14.08 62,876
10/07/2013 13.63 14.01 13.63 13.92 86,128
10/04/2013 13.69 13.9999 13.65 13.85 23,301
10/03/2013 14.08 14.08 13.6 13.73 60,175
10/02/2013 14.12 14.4 14.04 14.16 55,022
10/01/2013 14.22 14.37 14.11 14.25 54,579
09/30/2013 14.11 14.485 14.1 14.26 91,514
09/27/2013 14.12 14.47 14 14.32 36,406
09/26/2013 14.5 14.55 14.16 14.27 45,892
09/25/2013 14.31 14.73 14.13 14.43 62,427
09/24/2013 14.41 14.67 14.2 14.33 55,502
09/23/2013 14.32 14.52 14.26 14.43 44,881
09/20/2013 14.33 14.49 14.25 14.35 120,339
09/19/2013 14.36 14.4 14.18 14.3 105,477
09/18/2013 14 14.47 13.55 14.34 63,667
09/17/2013 14.01 14.14 13.94 14.01 25,368
09/16/2013 14.05 14.06 13.89 14.01 61,849
09/13/2013 13.97 14.09 13.79 13.86 26,839
09/12/2013 13.86 13.97 13.83 13.89 54,413
09/11/2013 13.73 14 13.6 13.87 71,027
09/10/2013 13.76 13.86 13.65 13.8 117,197
09/09/2013 13.29 13.71 13.2 13.71 78,589
09/06/2013 13.23 13.3 12.88 13.19 72,028
09/05/2013 13.01 13.19 13.01 13.1 97,471
09/04/2013 12.85 13.01 12.755 12.95 432,929
09/03/2013 12.88 13.11 12.62 12.86 200,502
08/30/2013 13.14 13.3 12.78 12.88 109,783
08/29/2013 12.94 13.3 12.94 13.2 45,060
08/28/2013 12.82 13.05 12.68 12.94 67,341
08/27/2013 12.91 13.16 12.62 12.85 102,390
08/26/2013 13.2 13.22 13.05 13.11 56,008
08/23/2013 13.24 13.26 13.16 13.2 89,716
08/22/2013 13.12 13.5 13.12 13.25 111,136
08/21/2013 13.2 13.33 12.97 13.03 114,925
08/20/2013 12.89 13.34 12.82 13.3 116,156
08/19/2013 13.16 13.34 12.83 12.88 62,400
08/16/2013 13.17 13.47 13.14 13.19 40,114
08/15/2013 13.33 13.41 13.19 13.23 64,838
08/14/2013 13.72 13.72 13.5 13.52 64,822
08/13/2013 13.9 14.25 13.62 13.68 35,943
08/12/2013 13.45 13.93 13.41 13.84 49,618
08/09/2013 13.99 14.11 13.54 13.59 63,432
08/08/2013 14.08 14.28 13.98 14 69,386
08/07/2013 13.91 14.126 13.842 13.91 135,533
08/06/2013 14.6 14.64 13.985 14.02 112,324
08/05/2013 14.15 14.62 14.05 14.62 183,525
08/02/2013 14.29 14.63 14.13 14.24 119,574
08/01/2013 15.21 15.33 14.29 14.41 326,357
07/31/2013 14.96 15.58 14.711 15.4 134,294
07/30/2013 14.97 15.05 14.755 14.86 115,305
07/29/2013 15.47 15.53 14.74 14.84 79,728
07/26/2013 15.54 15.82 15.35 15.46 72,743
07/25/2013 15.77 15.86 15.54 15.74 123,633
07/24/2013 16.21 16.2499 15.7 15.81 47,420
07/23/2013 16.38 16.43 15.97 16.13 50,121
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?