Home > Quotes > ROCK > Historical Prices
ROCK

Gibraltar Industries, Inc. Historical Stock Prices

$16.88
*  
0.14
  negative  
0.84%
Get ROCK Alerts
*Delayed - data as of May 23, 2013 12:06 ET 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    ROCK Real Time
 
 

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: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
12:06  16.56  16.92  16.49  16.88 27,341
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
02/21/2013 17.02 17.27 16.65 17.01 150,574
02/20/2013 17.8 17.82 16.93 16.95 119,659
02/19/2013 18.03 18.17 17.73 17.88 58,411
02/15/2013 17.67 18.34 17.6 17.93 146,196
02/14/2013 17.23 17.53 17.23 17.52 57,166
02/13/2013 17.34 17.56 17.18 17.34 108,004
02/12/2013 17.13 17.6395 17.06 17.25 91,803
02/11/2013 17.09 17.19 16.93 17.11 30,221
02/08/2013 17.22 17.22 16.8 17.1 47,657
02/07/2013 17.16 17.21 16.89 17.17 94,437
02/06/2013 17.13 17.47 17.06 17.215 55,168
02/05/2013 17.39 17.79 17.27 17.3 83,035
02/04/2013 17.59 17.696 17.14 17.3 61,653
02/01/2013 17.53 17.81 17.2 17.77 127,849
01/31/2013 16.85 17.71 16.85 17.37 157,469
01/30/2013 17.66 17.66 16.914 17.02 157,455
01/29/2013 17.37 17.77 17.37 17.7 98,138
01/28/2013 17.49 17.6399 17.104 17.33 126,944
01/25/2013 17.37 17.45 16.97 17.41 123,500
01/24/2013 17.47 17.89 17.12 17.21 196,385
01/23/2013 17.18 17.38 17.11 17.37 111,169
01/22/2013 17 17.15 16.8207 17.14 104,257
01/18/2013 16.78 16.965 16.44 16.95 205,775
01/17/2013 16.25 16.97 16.2 16.83 183,365
01/16/2013 15.31 16.03 15.25 16.025 109,797
01/15/2013 14.96 15.358 14.89 15.32 81,995
01/14/2013 15.72 15.78 15 15.05 190,802
01/11/2013 15.82 15.9092 15.67 15.83 46,905
01/10/2013 15.94 16.06 15.71 15.78 73,294
01/09/2013 15.94 16.18 15.78 15.88 81,056
01/08/2013 15.87 16.08 15.72 15.87 141,058
01/07/2013 15.75 15.98 15.56 15.94 99,230
01/04/2013 16.3 16.36 15.9 15.91 68,447
01/03/2013 16.58 16.7 15.86 16.17 85,115
01/02/2013 16.58 16.83 16.0791 16.5 164,380
12/31/2012 15.34 16 15.34 15.95 90,507
12/28/2012 15.32 15.46 15.1 15.3793 55,502
12/27/2012 15.56 15.73 15.06 15.47 57,177
12/26/2012 15.34 15.55 15.17 15.5 119,184
12/24/2012 15.06 15.61 14.68 15.36 49,423
12/21/2012 15 15.01 14.58 14.99 408,210
12/20/2012 15.52 15.52 14.77 15.06 233,839
12/19/2012 15.77 15.8895 15.54 15.54 90,786
12/18/2012 15.32 15.8 15.17 15.71 90,842
12/17/2012 14.77 15.25 14.71 15.25 75,992
12/14/2012 14.87 15 14.66 14.69 159,751
12/13/2012 14.92 15.16 14.9 14.91 108,230
12/12/2012 14.95 15.06 14.755 14.9 111,507
12/11/2012 14.86 15.27 14.76 15.11 85,735
12/10/2012 14.5 14.7 14.38 14.68 40,230
12/07/2012 14.26 14.5 14.05 14.48 56,138
12/06/2012 13.59 14.175 13.59 14.12 77,144
12/05/2012 14.36 14.39 13.99 14.23 62,245
12/04/2012 14.07 14.31 13.69 14.24 77,537
12/03/2012 13.98 14.05 13.83 14 77,894
11/30/2012 13.94 13.94 13.6 13.87 132,797
11/29/2012 13.91 14.11 13.5 13.87 119,656
11/28/2012 13.27 13.75 13.21 13.74 61,376
11/27/2012 13.37 13.65 13.178 13.4 76,601
11/26/2012 13.21 13.43 13 13.42 75,337
11/23/2012 12.89 13.35 12.87 13.3 26,011
11/21/2012 12.8 12.95 12.64 12.81 47,826
11/20/2012 12.72 12.81 12.58 12.79 45,845
11/19/2012 12.53 12.99 12.43 12.8 40,841
11/16/2012 12.03 12.39 11.96 12.31 96,658
11/15/2012 12.35 12.4199 12.01 12.07 94,394
11/14/2012 12.59 12.59 12.3 12.39 92,654
11/13/2012 12.41 12.69 12.4 12.57 35,112
11/12/2012 12.54 12.81 12.39 12.48 53,621
11/09/2012 12.33 12.685 12.31 12.51 56,416
11/08/2012 12.68 12.75 12.45 12.45 68,190
11/07/2012 12.78 12.82 12.1 12.7 110,923
11/06/2012 12.5 13.11 12.5 13.05 60,174
11/05/2012 12.34 12.65 12.3 12.51 50,275
11/02/2012 12.69 12.85 12.3 12.3 58,216
11/01/2012 12.39 12.985 12.15 12.66 83,614
10/31/2012 12.33 12.57 12.18 12.46 40,646
10/26/2012 12.63 12.63 12.2 12.24 64,580
10/25/2012 12.82 12.82 12.5 12.6 33,604
10/24/2012 12.9 12.9 12.49 12.63 21,671
10/23/2012 12.64 12.85 12.58 12.79 32,779
10/22/2012 12.48 12.86 12.37 12.81 61,522
10/19/2012 12.78 12.88 12.38 12.49 102,761
10/18/2012 13.5 13.71 12.82 12.94 76,183
10/17/2012 13.01 13.59 13.01 13.56 63,413
10/16/2012 12.76 13 12.66 12.93 38,576
10/15/2012 12.34 12.63 12.205 12.61 35,933
10/12/2012 12.47 12.47 12.25 12.32 47,638
10/11/2012 12.66 12.66 12.41 12.49 22,204
10/10/2012 12.65 12.72 12.28 12.49 43,386
10/09/2012 12.83 12.83 12.46 12.59 37,579
10/08/2012 12.84 13 12.77 12.89 29,510
10/05/2012 13.33 13.72 12.97 12.97 95,158
10/04/2012 12.88 13.28 12.6 13.21 53,367
10/03/2012 12.98 13.1702 12.77 12.82 55,056
10/02/2012 13.12 13.28 12.74 12.91 73,463
10/01/2012 12.95 13.51 12.9 13 84,341
09/28/2012 13.04 13.14 12.79 12.82 54,214
09/27/2012 12.98 13.25 12.75 13.1 48,822
09/26/2012 13.17 13.17 12.81 12.9 49,649
09/25/2012 13.67 13.78 13.04 13.07 80,140
09/24/2012 13.08 13.67 12.8 13.51 82,733
09/21/2012 12.99 13.3 12.95 13.16 275,864
09/20/2012 12.56 12.8 12.5 12.73 31,999
09/19/2012 12.92 12.92 12.64 12.7 58,548
09/18/2012 12.84 13.66 12.6 12.89 65,334
09/17/2012 13.3 13.3 12.76 12.92 72,203
09/14/2012 13.15 13.55 13.0801 13.36 92,093
09/13/2012 12.39 13.38 12.37 13.05 91,861
09/12/2012 12.38 12.54 12.2 12.37 51,839
09/11/2012 12.04 12.5 12.04 12.36 75,861
09/10/2012 11.74 12.33 11.68 11.97 66,617
09/07/2012 11.55 11.79 11.5 11.75 55,989
09/06/2012 11.17 11.66 11.17 11.46 73,158
09/05/2012 11.38 11.38 11.02 11.07 69,219
09/04/2012 10.99 11.34 10.81 11.24 55,059
08/31/2012 11.05 11.08 10.85 10.93 52,171
08/30/2012 11.03 11.08 10.91 10.94 56,987
08/29/2012 11.08 11.32 10.9022 11.19 34,018
08/28/2012 10.89 11.08 10.85 11.06 36,433
08/27/2012 11 11.13 10.83 10.9 29,319
08/24/2012 10.82 11.05 10.8 10.96 44,609
08/23/2012 11.03 11.03 10.81 10.88 60,224
08/22/2012 10.98 11.21 10.91 11.03 228,536
08/21/2012 11.06 11.28 10.95 10.98 79,673
08/20/2012 10.96 11.049 10.9 11.02 53,167
08/17/2012 10.96 11.14 10.8 11.04 114,510
08/16/2012 10.79 11.1 10.69 10.99 61,115
08/15/2012 10.67 10.8 10.48 10.78 54,980
08/14/2012 11.15 11.2 10.6 10.67 91,917
08/13/2012 11.02 11.15 10.69 10.99 37,971
08/10/2012 10.98 11.17 10.97 11.04 58,115
08/09/2012 10.93 11.0899 10.8201 11 56,886
08/08/2012 10.83 10.98 10.75 10.92 79,535
08/07/2012 10.86 11.25 10.8 10.89 101,073
08/06/2012 10.69 11.14 10.45 10.85 116,481
08/03/2012 9.96 10.69 9.68 10.6 131,584
08/02/2012 9.08 9.87 9.03 9.65 154,978
08/01/2012 9.6 9.88 9.22 9.24 142,151
07/31/2012 9.48 9.74 9.48 9.52 84,610
07/30/2012 9.72 9.79 9.53 9.55 30,114
07/27/2012 9.37 9.76 9.26 9.74 93,088
07/26/2012 9.64 9.64 9.32 9.335 142,075
07/25/2012 9.91 10.03 9.39 9.43 70,970
07/24/2012 10.03 10.14 9.78 9.78 56,667
07/23/2012 9.98 10.08 9.828 10 58,867
07/20/2012 10.52 10.55 10.26 10.27 82,313
07/19/2012 10.95 10.97 10.66 10.67 32,466
07/18/2012 10.73 11.06 10.73 10.91 69,568
07/17/2012 11.07 11.18 10.74 10.77 67,977
07/16/2012 10.97 11.15 10.82 10.935 64,305
07/13/2012 11 11.1 10.91 10.99 95,678
07/12/2012 10.44 11 10.3301 10.91 61,869
07/11/2012 10.6 10.67 10.44 10.58 159,831
07/10/2012 11.02 11.02 10.48 10.58 52,764
07/09/2012 10.7 10.92 10.59 10.9 115,203
07/06/2012 10.68 10.87 10.56 10.82 65,103
07/05/2012 10.93 11.09 10.83 10.85 66,553
07/03/2012 10.7 11.06 10.7 10.99 36,508
07/02/2012 10.46 10.76 10.2344 10.73 134,007
06/29/2012 10.51 10.76 10.33 10.38 191,874
06/28/2012 9.88 10.23 9.76 10.19 100,110
06/27/2012 9.92 10.115 9.87 10.03 152,452
06/26/2012 9.81 9.99 9.61 9.87 56,088
06/25/2012 9.84 9.99 9.73 9.82 48,911
06/22/2012 9.82 10.17 9.58 10.1 154,400
06/21/2012 10.16 10.22 9.6 9.7 92,428
06/20/2012 10.37 10.49 10.08 10.13 139,600
06/19/2012 10.07 10.58 9.98 10.36 143,892
06/18/2012 10.08 10.2 9.98 10.03 75,485
06/15/2012 9.9 10.23 9.77 10.2 214,385
06/14/2012 9.94 10.05 9.77 9.93 95,189
06/13/2012 10.28 10.47 9.88 9.95 118,355
06/12/2012 10.3 10.43 10.01 10.33 129,603
06/11/2012 11.14 11.14 10.21 10.23 117,195
06/08/2012 10.56 10.93 10.43 10.93 69,698
06/07/2012 10.84 10.97 10.59 10.62 94,099
06/06/2012 10.12 10.63 10.12 10.61 139,843
06/05/2012 9.96 10.19 9.84 9.99 119,220
06/04/2012 9.87 10.1 9.1 10.07 137,201
06/01/2012 9.87 10.19 9.71 9.76 93,103
05/31/2012 10.26 10.35 9.9 10.22 192,204
05/30/2012 10.38 10.4325 10.1701 10.24 147,029
05/29/2012 10.56 10.6899 10.25 10.55 156,638
05/25/2012 10.65 10.92 10.34 10.46 65,292
05/24/2012 10.62 10.73 10.31 10.72 98,574
05/23/2012 10.16 10.68 10.13 10.56 212,288
05/22/2012 10.51 10.54 10.19 10.34 200,747
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.