GIBRALTAR INDS Historical Stock Price

Below is the stock price history for Gibraltar Inds ROCK. Data is recorded each day for the historical open, high, low, close and volume. The Gibraltar Inds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gibraltar Inds Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 31.45 32.00 31.40 31.65 3,883
2017-11-16 31.00 31.85 30.95 31.80 7,622
2017-11-15 30.65 31.05 30.65 30.85 5,103
2017-11-14 30.35 30.80 30.35 30.70 7,651
2017-11-13 30.20 30.80 30.00 30.60 9,814
2017-11-10 31.20 31.25 30.65 30.65 19,001
2017-11-09 32.20 32.20 31.00 31.10 23,765
2017-11-08 32.35 32.80 32.20 32.20 6,244
2017-11-07 33.45 33.45 32.40 32.65 7,368
2017-11-06 32.85 33.55 32.85 33.25 7,622
2017-11-03 32.65 33.00 32.45 33.00 23,002
2017-11-02 32.00 32.90 32.00 32.75 4,594
2017-11-01 33.95 33.95 32.60 32.65 7,800
2017-10-31 32.90 33.30 32.90 33.25 2,202
2017-10-30 32.00 32.10 31.35 31.70 6,073
2017-10-27 32.375 32.85 32.375 32.55 3,310
2017-10-26 32.85 33.05 32.45 32.70 2,204
2017-10-25 32.575 32.70 32.40 32.45 3,421
2017-10-24 32.65 33.00 32.65 32.90 1,077
2017-10-23 32.70 32.90 32.65 32.80 4,255
2017-10-20 32.725 32.85 32.65 32.65 4,989
2017-10-19 32.475 32.85 32.45 32.60 5,028
2017-10-18 33.15 33.15 32.85 32.85 1,436
2017-10-17 32.40 32.40 31.95 32.05 2,708
2017-10-16 32.55 32.65 32.50 32.60 3,150
2017-10-13 32.25 32.55 32.25 32.40 3,985
2017-10-12 32.15 32.25 32.05 32.20 2,995
2017-10-11 31.85 32.15 31.85 32.15 3,259
2017-10-10 31.90 32.00 31.70 31.85 5,787
2017-10-09 31.30 31.55 31.30 31.50 1,627

» More Gibraltar Inds Stock Price History

To see other companies like Gibraltar Inds (ROCK), view our stock market today for news, and other data.