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
2018-01-12 35.90 36.50 35.90 36.50 10,533
2018-01-11 34.75 35.90 34.75 35.80 12,049
2018-01-10 34.75 34.90 34.525 34.625 11,520
2018-01-09 34.35 34.85 34.35 34.80 12,669
2018-01-08 33.50 33.90 33.45 33.70 2,918
2018-01-05 33.225 33.825 33.20 33.55 1,541
2018-01-04 33.70 33.70 33.00 33.15 3,842
2018-01-03 33.90 33.90 33.30 33.60 6,052
2018-01-02 33.15 33.75 33.00 33.60 3,858
2017-12-29 32.90 33.25 32.90 33.00 5,477
2017-12-28 32.70 33.00 32.70 33.00 2,791
2017-12-27 32.25 32.90 32.25 32.80 3,352
2017-12-26 32.15 32.35 32.15 32.25 2,956
2017-12-22 32.15 32.15 31.80 32.10 3,521
2017-12-21 31.45 32.60 31.45 32.35 3,515
2017-12-20 31.70 31.90 31.70 31.75 806
2017-12-19 31.70 31.75 31.40 31.50 3,771
2017-12-18 31.60 31.75 31.35 31.65 3,036
2017-12-15 30.15 30.80 30.15 30.75 5,956
2017-12-14 30.00 30.05 29.55 29.85 5,878
2017-12-13 30.35 30.575 30.05 30.05 4,895
2017-12-12 30.95 30.95 30.30 30.40 2,871
2017-12-11 31.60 31.65 30.80 30.80 2,958
2017-12-08 31.20 31.85 31.20 31.60 8,423
2017-12-07 31.60 31.75 31.20 31.20 5,797
2017-12-06 31.30 31.45 31.15 31.35 5,177
2017-12-05 31.75 31.75 31.10 31.10 5,862
2017-12-04 33.00 33.00 31.25 31.90 8,872
2017-12-01 32.85 33.35 31.85 33.05 4,808
2017-11-30 32.85 33.15 32.85 32.85 2,921

» More Gibraltar Inds Stock Price History

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