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
2018-12-11 34.66 34.70 34.10 34.15 6,778
2018-12-10 34.66 34.66 34.02 34.11 7,291
2018-12-07 36.35 36.35 34.67 34.88 11,407
2018-12-06 34.02 35.91 34.02 35.45 10,738
2018-12-04 36.45 36.45 35.86 36.01 15,756
2018-12-03 36.36 36.47 35.645 36.47 4,346
2018-11-30 35.76 36.25 35.63 36.23 6,046
2018-11-29 35.86 35.86 35.07 35.43 4,583
2018-11-28 33.81 35.33 33.81 35.22 3,475
2018-11-27 34.67 34.67 33.90 34.21 3,398
2018-11-26 34.70 34.94 34.04 34.37 6,659
2018-11-23 35.18 35.23 34.73 34.73 457
2018-11-21 34.12 35.15 34.12 34.89 2,430
2018-11-20 33.90 34.82 33.90 34.28 4,402
2018-11-19 35.07 35.39 34.79 35.06 6,869
2018-11-16 34.07 35.18 34.07 35.00 10,075
2018-11-15 34.78 35.18 34.75 34.92 8,294
2018-11-14 34.51 35.025 34.34 35.015 15,470
2018-11-13 33.17 33.94 32.87 33.68 6,522
2018-11-12 33.08 33.32 32.88 33.04 3,252
2018-11-09 34.47 34.47 33.44 33.54 4,427
2018-11-08 34.98 35.45 34.67 34.72 4,719
2018-11-07 34.98 35.47 34.28 35.37 9,560
2018-11-06 33.80 34.49 33.27 34.49 10,528
2018-11-05 32.87 34.00 32.72 34.00 17,876
2018-11-02 33.64 33.64 32.68 32.99 15,144
2018-11-01 33.87 34.38 33.51 33.51 27,140
2018-10-31 36.06 36.31 35.26 35.63 9,968
2018-10-30 35.79 36.04 35.23 36.00 8,493
2018-10-29 36.58 36.66 34.90 35.16 4,228

» More Gibraltar Inds Stock Price History

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