ROCK

Gibraltar Industries, Inc. Historical Stock Prices

$16.34
*  
0.16
0.97%
Get ROCK Alerts
*Delayed - data as of Mar. 31, 2015 11:39 ET  -  Find a broker to begin trading ROCK now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    ROCK Real Time
 
 
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

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

Select the Timeframe:

Results for: 1 Year, From 30-MAR-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:39  16.54  16.60  16.34  16.34 16,388
03/30/2015 16.1 16.94 15.88 16.5 98,015
03/27/2015 15.32 15.485 15.06 15.47 35,989
03/26/2015 15.19 15.71 15.19 15.36 33,830
03/25/2015 15.87 15.98 15.12 15.16 37,185
03/24/2015 15.55 15.98 15.5 15.86 31,842
03/23/2015 15.44 15.74 15.37 15.54 42,775
03/20/2015 15.02 15.45 14.96 15.41 103,588
03/19/2015 15.1 15.27 14.74 14.88 24,121
03/18/2015 14.69 15.32 14.58 15.19 51,061
03/17/2015 14.55 14.85 14.39 14.8 49,811
03/16/2015 14.99 15 14.58 14.69 36,706
03/13/2015 14.94 14.99 14.46 14.98 51,820
03/12/2015 14.3 15.12 14.15 15.04 63,455
03/11/2015 13.83 14.17 13.44 14.12 71,998
03/10/2015 14.14 14.24 13.73 13.76 41,881
03/09/2015 14.31 14.51 14.26 14.36 37,762
03/06/2015 14.77 14.85 14.33 14.34 45,620
03/05/2015 15.01 15.06 14.61 14.82 38,046
03/04/2015 14.91 15.15 14.8 15.04 30,348
03/03/2015 14.91 15.23 14.91 15.06 34,710
03/02/2015 14.7 15.18 14.65 15.05 43,547
02/27/2015 15.09 15.18 14.63 14.66 54,137
02/26/2015 15.13 15.16 14.84 15.07 58,565
02/25/2015 15.45 15.55 15.17 15.19 50,482
02/24/2015 15.69 15.87 15.25 15.37 45,241
02/23/2015 16.04 16.04 15.49 15.61 54,309
02/20/2015 17.22 17.22 15.785 16.16 81,686
02/19/2015 16.72 16.91 16.51 16.53 30,799
02/18/2015 16.61 16.87 16.491 16.87 35,364
02/17/2015 16.55 16.79 16.49 16.65 26,964
02/13/2015 16.25 16.71 16.2 16.6 30,075
02/12/2015 16.25 16.51 15.879 16.29 37,477
02/11/2015 16.06 16.25 15.87 16.06 27,197
02/10/2015 16.37 16.37 15.92 16.14 55,852
02/09/2015 16.14 16.57 16.12 16.15 53,231
02/06/2015 16.48 16.63 16.18 16.28 69,239
02/05/2015 16.26 16.55 16.144 16.39 54,254
02/04/2015 16.03 16.38 16.02 16.12 67,082
02/03/2015 15.69 16.2 15.39 16.15 40,638
02/02/2015 15.26 15.56 14.94 15.48 75,256
01/30/2015 15.46 15.5 15.09 15.14 74,465
01/29/2015 15.29 15.65 15.14 15.64 42,004
01/28/2015 15.88 15.88 15.18 15.22 57,027
01/27/2015 15.27 16.09 15.27 15.74 51,101
01/26/2015 15.12 15.58 14.84 15.51 37,376
01/23/2015 15.26 15.26 14.96 15.1 62,005
01/22/2015 15.13 15.24 14.88 15.21 72,461
01/21/2015 15.01 15.11 14.88 14.98 67,575
01/20/2015 15.38 15.48 14.94 14.97 69,015
01/16/2015 14.91 15.38 14.91 15.31 45,302
01/15/2015 15.55 15.55 14.91 14.97 68,475
01/14/2015 15.51 15.68 15.28 15.57 25,495
01/13/2015 15.87 16.13 15.32 15.6 63,923
01/12/2015 15.42 15.62 14.93 15.6 54,518
01/09/2015 15.66 15.89 15.36 15.38 47,174
01/08/2015 15.22 15.93 15.07 15.71 148,223
01/07/2015 15.31 15.31 14.78 15.03 88,180
01/06/2015 15.78 15.78 14.96 15.13 110,323
01/05/2015 15.79 15.79 15.41 15.63 76,685
01/02/2015 16.34 16.41 15.74 15.95 65,350
12/31/2014 16.21 16.647 16.15 16.26 73,519
12/30/2014 16.25 16.42 16.14 16.2 64,606
12/29/2014 16.12 16.51 16.12 16.26 67,933
12/26/2014 15.94 16.18 15.94 16.16 66,032
12/24/2014 16.04 16.04 15.73 15.83 48,595
12/23/2014 15.98 16.3 15.47 16.06 70,778
12/22/2014 16.01 16.06 15.66 15.91 92,982
12/19/2014 15.37 16.36 15.03 16.01 370,079
12/18/2014 15.31 15.49 15.07 15.42 144,216
12/17/2014 14.68 15.23 14.56 15.12 123,693
12/16/2014 14.59 15.35 14.48 14.68 99,102
12/15/2014 14.42 14.81 14.42 14.55 97,261
12/12/2014 14.62 14.66 14.33 14.41 65,624
12/11/2014 14.87 15.21 14.81 14.84 46,386
12/10/2014 15.03 15.19 14.73 14.76 113,276
12/09/2014 14.21 15.44 14.21 15.12 176,347
12/08/2014 14.66 14.8 14.35 14.41 115,044
12/05/2014 14.81 15.12 14.66 14.77 453,220
12/04/2014 14.85 14.9 14.425 14.79 64,725
12/03/2014 14.45 14.97 14.31 14.82 58,091
12/02/2014 14.27 14.71 14.25 14.4 67,715
12/01/2014 14.32 14.4 14.13 14.2 63,650
11/28/2014 14.82 14.82 14.27 14.35 39,677
11/26/2014 14.99 15.06 14.75 14.87 47,914
11/25/2014 15.02 15.09 14.78 15.04 132,030
11/24/2014 14.65 15.01 14.62 14.95 53,500
11/21/2014 14.95 15.28 14.57 14.62 86,298
11/20/2014 14.24 14.76 14.215 14.69 75,279
11/19/2014 14.92 14.92 14.29 14.31 45,098
11/18/2014 14.84 14.99 14.74 14.86 69,778
11/17/2014 15.04 15.14 14.73 14.74 50,502
11/14/2014 15.28 15.31 15.07 15.07 68,716
11/13/2014 15.67 15.84 15.23 15.26 59,599
11/12/2014 15.75 15.9 15.69 15.73 75,417
11/11/2014 15.55 15.86 15.47 15.83 54,874
11/10/2014 15.78 15.83 15.44 15.65 50,655
11/07/2014 15.72 15.88 15.675 15.69 61,985
11/06/2014 15.48 15.79 15.44 15.78 167,573
11/05/2014 15.69 15.75 15.41 15.5 63,028
11/04/2014 15.54 15.84 15.178 15.49 52,781
11/03/2014 15.28 15.765 15.15 15.65 101,471
10/31/2014 15.4 15.4 14.99 15.25 132,378
10/30/2014 14.86 15.14 14.67 15 109,341
10/29/2014 14.9 15.225 14.9 15 80,772
10/28/2014 14.77 14.99 13.738 14.9 172,679
10/27/2014 14.26 14.54 14.012 14.53 41,307
10/24/2014 14.62 14.62 14.37 14.43 37,967
10/23/2014 14.38 14.69 14.09 14.59 40,065
10/22/2014 14.65 14.67 14.18 14.24 41,044
10/21/2014 14.61 14.77 14.484 14.55 60,870
10/20/2014 14.22 14.71 14.14 14.47 93,961
10/17/2014 14.62 14.62 14.29 14.32 115,843
10/16/2014 13.73 14.45 13.73 14.38 119,649
10/15/2014 13.45 14.3 13.16 13.99 139,021
10/14/2014 13.54 13.9 13.44 13.5 138,858
10/13/2014 13.01 13.57 12.914 13.35 85,192
10/10/2014 12.95 13.44 12.654 12.96 90,917
10/09/2014 13.15 13.3 12.9 13.05 136,267
10/08/2014 13.12 13.31 12.8234 13.15 136,003
10/07/2014 13.47 13.91 13.09 13.19 81,800
10/06/2014 13.6 13.8 13.58 13.64 76,359
10/03/2014 13.79 13.79 13.45 13.49 66,815
10/02/2014 13.69 13.85 13.38 13.6 104,560
10/01/2014 13.61 14.01 13.45 13.77 127,130
09/30/2014 14.12 14.25 13.65 13.69 154,143
09/29/2014 14.26 14.48 13.96 14.05 76,813
09/26/2014 14.66 14.89 14.4 14.46 117,251
09/25/2014 14.54 14.71 14.32 14.67 306,567
09/24/2014 14.52 14.72 14.45 14.63 315,443
09/23/2014 14.33 14.61 14.22 14.55 168,313
09/22/2014 14.44 14.55 14.27 14.45 78,809
09/19/2014 14.98 14.98 14.33 14.56 140,147
09/18/2014 15.18 15.18 14.85 14.99 56,647
09/17/2014 15.21 15.34 14.95 15.04 53,866
09/16/2014 14.98 15.18 14.72 15.16 158,454
09/15/2014 15.32 15.58 14.94 15.1 65,421
09/12/2014 15.89 15.89 15.32 15.39 65,743
09/11/2014 15.51 15.94 15.38 15.93 100,023
09/10/2014 15.52 15.7 15.325 15.59 47,797
09/09/2014 15.53 15.59 15.29 15.56 64,819
09/08/2014 15.59 15.64 15.44 15.6 33,739
09/05/2014 15.6 15.74 15.55 15.67 32,745
09/04/2014 15.79 16.02 15.63 15.7 29,870
09/03/2014 16.13 16.17 15.56 15.68 51,925
09/02/2014 16 16.28 15.71 15.99 53,972
08/29/2014 15.74 15.99 15.6 15.91 33,276
08/28/2014 15.87 15.91 15.63 15.74 32,405
08/27/2014 15.99 16 15.82 15.99 35,856
08/26/2014 15.87 16.18 15.76 15.93 70,350
08/25/2014 16.11 16.23 15.72 15.83 43,126
08/22/2014 15.94 16.22 15.82 16.07 36,711
08/21/2014 15.99 16.06 15.68 16.01 45,582
08/20/2014 16.13 16.154 15.9 16.01 32,812
08/19/2014 16.41 16.49 16.17 16.27 71,804
08/18/2014 16.01 16.37 15.93 16.32 90,493
08/15/2014 16.2 16.2 15.59 15.78 84,507
08/14/2014 15.96 16.04 15.89 16.03 37,429
08/13/2014 16.1 16.12 15.9 15.98 39,389
08/12/2014 15.99 16.32 15.83 16 76,634
08/11/2014 15.98 16.34 15.9 16.12 60,256
08/08/2014 15.59 15.97 15.54 15.88 66,247
08/07/2014 15.97 16 15.4355 15.61 38,675
08/06/2014 15.44 16.24 15.44 15.98 90,782
08/05/2014 16.18 16.18 15.02 15.62 83,239
08/04/2014 14.8 15.3 14.66 15.19 110,565
08/01/2014 14.76 14.95 14.66 14.7 104,401
07/31/2014 14.78 15 14.5 14.69 128,387
07/30/2014 15.17 15.25 14.95 15.03 62,604
07/29/2014 14.82 15.14 14.78 15 83,557
07/28/2014 14.99 15.05 14.64 14.71 120,640
07/25/2014 14.85 15.11 14.85 15.04 95,862
07/24/2014 14.95 15.26 14.95 15.01 78,993
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?