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
2018-06-18 39.85 40.25 39.80 39.925 5,060
2018-06-15 39.85 39.85 39.60 39.80 3,502
2018-06-14 40.00 40.40 39.60 40.30 6,645
2018-06-13 40.10 40.10 39.60 39.75 6,068
2018-06-12 40.30 40.35 40.20 40.20 4,981
2018-06-11 40.55 40.65 40.25 40.45 11,441
2018-06-08 40.00 40.425 39.80 40.425 6,093
2018-06-07 39.85 40.15 39.60 39.90 6,840
2018-06-06 40.10 40.10 39.55 39.95 19,879
2018-06-05 39.85 40.35 39.60 40.00 8,924
2018-06-04 39.70 39.70 39.10 39.625 10,552
2018-06-01 39.70 39.75 39.00 39.10 15,185
2018-05-31 40.20 40.20 39.30 39.70 10,355
2018-05-30 40.00 40.55 40.00 40.05 13,744
2018-05-29 39.95 39.95 39.30 39.80 16,660
2018-05-25 38.85 39.85 38.85 39.85 13,945
2018-05-24 38.30 38.50 37.80 38.50 6,432
2018-05-23 38.30 38.35 38.00 38.20 9,855
2018-05-22 38.35 38.65 38.35 38.40 5,434
2018-05-21 38.90 38.90 38.45 38.55 4,606
2018-05-18 38.10 38.60 37.95 38.50 4,141
2018-05-17 36.65 37.75 36.65 37.60 3,717
2018-05-16 36.40 37.05 36.25 36.70 5,122
2018-05-15 36.40 36.40 35.60 35.90 16,375
2018-05-14 37.45 37.45 36.20 36.20 19,773
2018-05-11 37.30 37.40 36.95 37.20 3,609
2018-05-10 36.55 37.05 36.50 37.00 3,599
2018-05-09 36.75 36.95 36.30 36.60 8,181
2018-05-08 36.45 36.95 36.20 36.95 13,746
2018-05-07 35.75 37.35 35.75 36.70 11,685

» More Gibraltar Inds Stock Price History

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