U.S. Markets closed

Gibraltar Industries, Inc. (ROCK)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
34.45-0.05 (-0.14%)
At close: 4:00PM EDT
People also watch
ZEUSWORIIINSCHNNX
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201734.6534.7334.3534.4534.45828,300
Jun 22, 201734.6035.0034.4534.5034.50279,900
Jun 21, 201735.1535.5434.6534.7034.70160,000
Jun 20, 201735.0035.1534.8535.0035.00149,800
Jun 19, 201734.9535.2334.5035.1535.15152,000
Jun 16, 201734.4034.8034.3534.8034.80275,200
Jun 15, 201734.0534.6534.0534.5034.50150,300
Jun 14, 201734.5034.7033.8534.4534.45291,100
Jun 13, 201734.5534.8034.3534.5034.50172,800
Jun 12, 201734.9035.3534.1734.4034.40405,700
Jun 09, 201734.6035.1734.0035.0535.05325,800
Jun 08, 201733.4034.5833.3534.4034.40353,300
Jun 07, 201733.4033.6533.0533.3533.35464,200
Jun 06, 201732.5033.5032.1033.2533.25307,000
Jun 05, 201732.8532.9532.5532.7532.75178,100
Jun 02, 201731.8532.7531.8532.7032.70295,800
Jun 01, 201731.1031.9030.8531.8531.85276,000
May 31, 201731.2531.9030.4031.1031.101,102,200
May 30, 201731.4031.6031.0031.2531.25268,900
May 26, 201731.9531.9531.4331.5531.55160,900
May 25, 201732.5532.6531.7832.0532.05160,800
May 24, 201732.5032.6532.1532.4032.40206,800
May 23, 201731.9032.5031.5032.3532.35247,000
May 22, 201731.5531.9531.3531.8531.85249,300
May 19, 201731.0531.4530.8031.4031.40217,500
May 18, 201730.9531.2830.8530.9030.90138,400
May 17, 201731.7531.9531.0031.0531.05226,300
May 16, 201732.2532.4031.9532.1032.10186,900
May 15, 201732.1532.3031.7532.1032.10126,600
May 12, 201731.5032.4031.4032.0332.03267,900
May 11, 201731.5031.6530.6831.5531.55448,400
May 10, 201732.3532.5031.6531.7031.70326,100
May 09, 201733.1033.5032.1032.3032.30287,300
May 08, 201734.1534.1532.8533.1533.15289,200
May 05, 201732.7035.7531.2134.4234.421,161,600
May 04, 201738.9539.3538.5539.0039.00280,800
May 03, 201738.7039.0038.4038.9038.90191,300
May 02, 201739.1539.5538.5338.9038.90207,600
May 01, 201739.2039.9538.7539.1539.15464,000
Apr 28, 201739.5039.5638.6539.2539.25200,700
Apr 27, 201739.1039.5538.7539.5039.50198,800
Apr 26, 201738.9039.5037.5039.1039.10188,000
Apr 25, 201739.0039.4539.0039.1039.10120,000
Apr 24, 201738.9039.1038.4538.6038.60154,500
Apr 21, 201738.1538.4237.8338.3038.30159,700
Apr 20, 201737.2538.3537.2538.1538.15193,700
Apr 19, 201737.0037.6536.9037.2037.20253,600
Apr 18, 201736.3537.1536.0137.0037.00252,200
Apr 17, 201737.3537.6036.7036.8536.85419,400
Apr 13, 201739.0539.1037.3037.3037.30288,200
Apr 12, 201740.3540.3539.0539.1039.10143,100
Apr 11, 201739.8040.4539.8040.4540.4584,600
Apr 10, 201739.7040.2239.5039.9539.9598,200
Apr 07, 201739.5539.8539.3039.7039.70256,400
Apr 06, 201739.2539.9039.0839.6039.60139,700
Apr 05, 201739.7540.1539.1039.2039.20180,400
Apr 04, 201739.4540.1539.4539.5539.55116,000
Apr 03, 201741.2541.4038.8339.5539.55240,500
Mar 31, 201741.0541.4040.7041.2041.20235,800
Mar 30, 201740.2041.1540.2041.1041.10196,700
Mar 29, 201740.1540.2039.9040.2040.20106,000
Mar 28, 201739.9540.6538.9040.4040.40158,300
Mar 27, 201739.5040.2539.0040.0540.0596,900
Mar 24, 201740.3040.9539.6040.1040.10138,800
Mar 23, 201739.8040.5039.7540.2540.25202,700
Mar 22, 201740.9041.1539.7539.8039.80193,200
Mar 21, 201742.0042.0040.7541.0541.05217,200
Mar 20, 201742.2542.2541.6541.8541.85164,100
Mar 17, 201741.6042.5041.6042.5042.50316,400
Mar 16, 201741.6042.0041.4041.7041.70182,700
Mar 15, 201740.5541.6040.3841.4541.45129,700
Mar 14, 201740.1040.5039.5540.3840.38175,200
Mar 13, 201739.2540.5039.2540.2540.25129,600
Mar 10, 201738.9539.4538.7039.2539.25124,900
Mar 09, 201738.8039.3338.5538.7038.70130,300
Mar 08, 201739.6539.8538.8038.8038.80133,600
Mar 07, 201740.1540.4539.4539.4539.45171,000
Mar 06, 201740.4040.4539.8440.2540.25166,300
Mar 03, 201740.7541.8040.4540.8040.80180,500
Mar 02, 201742.3042.4040.7040.7540.75160,300
Mar 01, 201741.7542.7041.7542.4042.40193,900
Feb 28, 201742.5542.6041.4541.4541.45342,100
Feb 27, 201741.0542.7541.0542.4542.45435,900
Feb 24, 201740.3041.3040.3041.2541.25283,300
Feb 23, 201741.9042.1540.5540.7540.75307,500
Feb 22, 201741.1041.9040.5041.8541.85462,200
Feb 21, 201740.3041.4040.3041.3041.30244,300
Feb 17, 201743.8043.8038.8540.3040.30966,500
Feb 16, 201743.8544.9043.0544.3044.30271,200
Feb 15, 201742.8543.8042.6543.8043.80134,700
Feb 14, 201742.6043.1542.2042.9042.90143,700
Feb 13, 201743.8044.4042.7542.9042.90107,000
Feb 10, 201742.8043.5042.4543.4543.45195,200
Feb 09, 201741.4542.7041.4542.5542.55129,900
Feb 08, 201740.9541.5840.5041.4041.40177,300
Feb 07, 201740.8541.4040.4540.9540.95231,100
Feb 06, 201741.0541.6539.6541.2041.20318,500
Feb 03, 201743.4543.4540.8041.2541.25405,500
Feb 02, 201743.0043.9542.6743.4043.40172,300
Feb 01, 201744.1544.4542.8543.0543.05156,100
*Close price adjusted for dividends and splits.
Loading more data...