ROCK: Historical Prices for Gibraltar Industries, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	14.85	15.11	14.70	14.70	120,600	14.70
24-Nov-09	15.24	15.24	14.56	14.80	114,800	14.80
23-Nov-09	15.28	15.55	15.07	15.24	158,500	15.24
20-Nov-09	14.67	14.99	14.53	14.91	241,000	14.91
19-Nov-09	15.07	15.17	14.10	14.77	440,600	14.77
18-Nov-09	15.28	15.40	14.87	15.32	214,800	15.32
17-Nov-09	15.02	15.29	14.76	15.22	148,100	15.22
16-Nov-09	14.35	15.39	14.05	15.07	196,400	15.07
13-Nov-09	14.10	14.45	13.71	14.19	199,300	14.19
12-Nov-09	14.02	14.42	13.53	13.96	369,000	13.96
11-Nov-09	13.91	14.21	13.59	14.10	141,600	14.10
10-Nov-09	13.68	14.14	13.34	13.68	162,000	13.68
9-Nov-09	13.40	14.14	13.30	13.84	284,200	13.84
6-Nov-09	13.70	14.20	12.72	13.48	285,200	13.48
5-Nov-09	11.60	14.14	11.41	14.06	650,700	14.06
4-Nov-09	11.40	11.78	11.22	11.39	243,400	11.39
3-Nov-09	10.51	11.56	10.51	11.55	366,300	11.55
2-Nov-09	10.99	11.50	10.55	10.60	313,200	10.60
30-Oct-09	11.97	12.20	10.67	10.82	408,700	10.82
29-Oct-09	11.92	12.69	11.77	12.15	156,700	12.15
28-Oct-09	12.95	13.19	11.74	11.80	268,500	11.80
27-Oct-09	13.39	13.55	12.84	13.01	227,300	13.01
26-Oct-09	13.67	14.28	13.14	13.31	214,700	13.31
23-Oct-09	14.82	14.89	13.60	13.72	295,900	13.72
22-Oct-09	14.93	15.37	14.18	14.73	253,000	14.73
21-Oct-09	15.16	15.92	14.78	14.92	554,400	14.92
20-Oct-09	15.10	15.50	15.00	15.17	239,900	15.17
19-Oct-09	14.68	15.21	14.40	15.06	306,000	15.06
16-Oct-09	14.83	14.99	14.50	14.56	375,100	14.56
15-Oct-09	14.68	15.01	14.59	15.01	300,500	15.01
14-Oct-09	14.63	14.92	14.47	14.86	239,600	14.86
13-Oct-09	13.63	14.47	13.21	14.47	374,200	14.47
12-Oct-09	13.91	14.17	13.57	13.70	102,600	13.70
9-Oct-09	13.70	13.87	13.44	13.87	150,900	13.87
8-Oct-09	13.40	13.97	13.25	13.67	206,600	13.67
7-Oct-09	13.39	13.77	13.01	13.20	229,000	13.20
6-Oct-09	13.14	13.57	13.03	13.51	479,300	13.51
5-Oct-09	12.44	13.23	12.43	12.98	166,700	12.98
2-Oct-09	12.46	13.05	12.27	12.42	177,000	12.42
1-Oct-09	13.16	13.29	12.64	12.64	184,800	12.64
30-Sep-09	13.59	13.98	13.18	13.27	252,400	13.27
29-Sep-09	13.74	14.06	13.50	13.51	228,500	13.51
28-Sep-09	13.86	13.96	13.60	13.65	198,400	13.65
25-Sep-09	14.00	14.33	13.59	13.71	149,400	13.71
24-Sep-09	14.81	15.07	13.90	13.99	159,500	13.99
23-Sep-09	14.96	15.20	14.65	14.68	193,100	14.68
22-Sep-09	15.17	15.41	14.77	14.85	184,600	14.85
21-Sep-09	14.82	15.22	14.69	15.14	130,100	15.14
18-Sep-09	15.27	15.33	14.95	15.07	383,300	15.07
17-Sep-09	15.08	15.65	14.97	15.13	188,400	15.13
16-Sep-09	14.06	15.19	13.94	15.07	481,100	15.07
15-Sep-09	13.72	14.32	13.65	14.00	277,700	14.00
14-Sep-09	13.46	13.74	13.22	13.72	147,200	13.72
11-Sep-09	13.70	14.04	13.31	13.65	118,400	13.65
10-Sep-09	12.30	13.61	12.27	13.60	207,400	13.60
9-Sep-09	11.98	12.46	11.78	12.25	189,800	12.25
8-Sep-09	12.19	12.24	11.90	11.99	170,400	11.99
4-Sep-09	11.59	12.06	11.34	12.01	157,900	12.01
3-Sep-09	11.97	11.97	11.50	11.66	164,700	11.66
2-Sep-09	11.80	12.28	11.75	11.76	145,300	11.76
1-Sep-09	12.00	12.15	11.76	11.82	408,700	11.82
31-Aug-09	12.07	12.24	11.76	12.04	171,000	12.04
28-Aug-09	12.74	12.87	12.18	12.21	87,900	12.21
27-Aug-09	12.05	12.63	11.83	12.55	157,600	12.55
26-Aug-09	11.91	12.55	11.71	12.18	204,500	12.18
25-Aug-09	12.50	12.93	11.92	12.07	182,000	12.07
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions