Quantcast
ROCK

Gibraltar Industries, Inc. Common Stock Historical Stock Prices

$39.08
*  
1.14
2.83%
Get ROCK Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
16:00 40.09 40.135 39.08 39.08 218,103
03/22/2019 40.09 40.135 39.08 39.08 218,303
03/21/2019 40.12 40.84 39.79 40.22 126,798
03/20/2019 40.04 40.89 39.635 40.06 141,427
03/19/2019 40.36 40.66 39.77 40 92,057
03/18/2019 39.79 40.54 39.56 40.35 99,079
03/15/2019 39.85 40.25 39.52 39.74 261,658
03/14/2019 39.39 39.9 39.39 39.81 133,027
03/13/2019 39.73 39.91 39.32 39.55 113,120
03/12/2019 39.45 39.68 39.01 39.56 132,445
03/11/2019 39.21 39.58 39.01 39.4 102,479
03/08/2019 39.2 39.38 39.03 39.2 70,999
03/07/2019 39.3 39.58 38.82 39.21 145,311
03/06/2019 39.95 40.07 39.33 39.33 134,822
03/05/2019 40.25 40.25 39.85 39.94 118,830
03/04/2019 40.57 40.93 40 40.11 135,888
03/01/2019 40.84 41.28 40.28 40.56 220,134
02/28/2019 40.46 41.17 39.87 40.5 156,097
02/27/2019 40.07 40.47 39.45 40.46 143,831
02/26/2019 42.14 42.3 40.18 40.19 195,090
02/25/2019 42.2 43.48 41.87 42.31 293,752
02/22/2019 41.75 42.26 41.19 42.24 165,196
02/21/2019 39.54 42.1293 38.56 41.75 356,905
02/20/2019 38.73 39.15 38.58 39.14 277,420
02/19/2019 38.28 39.15 37.74 38.89 154,354
02/15/2019 38 38.56 37.99 38.53 108,412
02/14/2019 37.65 38.17 37.4 37.93 374,061
02/13/2019 37.79 37.92 37.47 37.74 122,586
02/12/2019 37.06 37.78 36.89 37.78 213,456
02/11/2019 36.9 37.225 36.76 36.89 99,498
02/08/2019 36.91 37.27 36.3 36.89 141,329
02/07/2019 37.41 37.73 36.99 37 224,187
02/06/2019 36.95 37.81 36.94 37.44 179,851
02/05/2019 37 37 36.425 36.96 92,579
02/04/2019 36.53 36.82 35.92 36.82 114,686
02/01/2019 35.65 37.47 35.4 36.53 386,915
01/31/2019 35 36.09 34.85 35.65 440,479
01/30/2019 35.3 35.49 34.8 35.02 105,130
01/29/2019 34.97 35.59 34.97 35.24 83,359
01/28/2019 34.9 35.18 33.93 34.97 144,642
01/25/2019 35.67 36.14 35.08 35.12 103,029
01/24/2019 35.45 36.26 34.85 35.41 115,480
01/23/2019 36 36.46 35.2 35.44 78,961
01/22/2019 36.25 36.81 35.68 35.93 79,786
01/18/2019 36.05 36.83 36.05 36.53 147,471
01/17/2019 35.79 36.22 35.75 36.05 143,704
01/16/2019 35.92 36.51 35.67 35.91 155,416
01/15/2019 36.14 36.34 35.4164 35.91 62,896
01/14/2019 36.4 36.6 35.76 36.13 108,917
01/11/2019 36.28 36.65 36.08 36.4 182,563
01/10/2019 36.07 36.79 35.8182 36.39 244,325
01/09/2019 36.3 36.62 35.7 36.17 300,711
01/08/2019 37.67 38.0404 36.2 36.28 249,410
01/07/2019 38.82 38.82 37.06 37.14 154,752
01/04/2019 36.07 37.13 34.07 36.47 198,074
01/03/2019 35.49 35.69 34.66 35.63 166,070
01/02/2019 35.02 35.7534 33.4161 35.68 156,668
12/31/2018 35.27 35.59 34.94 35.59 192,205
12/28/2018 34.73 35.54 34.49 35.09 179,413
12/27/2018 34.01 34.78 33.48 34.75 142,063
12/26/2018 33.33 34.58 32.67 34.47 193,317
12/24/2018 34.04 34.04 32.96 33.1 73,960
*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?

Smart Portfolio