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
2018-09-20 47.80 48.40 47.60 48.25 8,283
2018-09-19 47.05 47.95 47.05 47.55 12,644
2018-09-18 46.00 46.60 45.80 46.40 10,199
2018-09-17 45.55 45.80 45.55 45.65 17,007
2018-09-14 45.10 46.00 45.05 45.75 12,583
2018-09-13 45.20 45.35 44.95 45.20 14,675
2018-09-12 45.00 45.30 44.70 45.15 17,027
2018-09-11 45.15 45.15 44.90 45.075 21,404
2018-09-10 44.95 45.25 44.95 45.20 27,103
2018-09-07 45.05 45.05 44.40 44.80 11,182
2018-09-06 45.55 45.55 44.90 45.05 10,991
2018-09-05 46.10 46.10 45.00 45.225 13,593
2018-09-04 45.05 45.95 44.80 45.80 9,549
2018-08-31 45.25 45.45 44.75 45.45 4,868
2018-08-30 45.65 45.90 45.10 45.15 3,522
2018-08-29 45.20 46.00 45.10 45.90 4,646
2018-08-28 45.75 45.75 45.05 45.325 4,180
2018-08-27 46.00 46.25 45.425 45.425 7,380
2018-08-24 45.80 45.85 45.45 45.80 4,675
2018-08-23 46.05 46.20 45.60 45.85 3,004
2018-08-22 46.45 46.45 45.80 46.05 5,012
2018-08-21 45.45 46.60 45.45 46.15 9,779
2018-08-20 45.20 45.60 44.75 45.50 5,267
2018-08-17 44.25 45.20 44.05 45.05 9,228
2018-08-16 44.30 44.60 44.15 44.40 5,058
2018-08-15 44.25 44.25 43.45 44.15 7,788
2018-08-14 43.85 44.65 43.85 44.40 4,217
2018-08-13 43.15 43.85 43.10 43.75 7,244
2018-08-10 43.35 43.65 43.25 43.50 2,063
2018-08-09 44.50 44.70 43.65 43.65 7,520

» More Gibraltar Inds Stock Price History

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