Gibraltar Ind Inc (NQ: ROCK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	72.53	73.41	71.36	71.46	168,988	-1.46(-2.00%)
Apr 29, 2024	72.85	74.18	72.85	72.92	116,343	+0.66(+0.91%)
Apr 26, 2024	71.35	72.75	71.35	72.26	99,572	+1.15(+1.62%)
Apr 25, 2024	71.15	71.58	70.13	71.11	207,113	-0.60(-0.84%)
Apr 24, 2024	73.15	73.78	71.38	71.71	115,064	-1.75(-2.38%)
Apr 23, 2024	71.81	74.37	71.81	73.46	141,253	+1.45(+2.01%)
Apr 22, 2024	71.90	72.46	71.48	72.01	102,518	+0.69(+0.97%)
Apr 19, 2024	70.72	71.87	70.68	71.32	107,467	+0.24(+0.34%)
Apr 18, 2024	71.55	72.69	70.92	71.08	129,555	-0.42(-0.59%)
Apr 17, 2024	73.32	73.43	71.39	71.50	162,172	-1.43(-1.96%)
Apr 16, 2024	72.70	73.00	71.82	72.93	104,152	-0.41(-0.56%)
Apr 15, 2024	74.78	74.79	72.84	73.34	240,188	-0.85(-1.15%)
Apr 12, 2024	75.18	75.28	73.75	74.19	95,107	-1.05(-1.40%)
Apr 11, 2024	75.01	75.74	74.61	75.24	89,658	+0.49(+0.66%)
Apr 10, 2024	76.20	76.50	74.20	74.75	127,637	-3.38(-4.33%)
Apr 09, 2024	78.40	78.45	76.94	78.13	81,935	+0.14(+0.18%)
Apr 08, 2024	78.90	79.36	77.75	77.99	80,485	-0.43(-0.55%)
Apr 05, 2024	77.52	78.43	77.52	78.42	88,070	+0.90(+1.16%)
Apr 04, 2024	78.90	79.93	77.12	77.52	85,304	-1.33(-1.69%)
Apr 03, 2024	77.86	79.76	77.86	78.85	91,852	+0.42(+0.54%)
Apr 02, 2024	79.22	79.39	77.32	78.43	149,300	-1.29(-1.62%)
Apr 01, 2024	81.13	81.46	79.22	79.72	119,519	-0.81(-1.01%)
Mar 28, 2024	81.00	81.65	79.79	80.53	142,012	-0.03(-0.04%)
Mar 27, 2024	80.55	80.94	80.03	80.56	118,527	+0.84(+1.05%)
Mar 26, 2024	80.02	80.50	79.33	79.72	104,975	+0.38(+0.48%)
Mar 25, 2024	79.95	80.78	79.13	79.34	96,218	-1.03(-1.28%)
Mar 22, 2024	81.53	81.53	79.83	80.37	132,411	-0.86(-1.06%)
Mar 21, 2024	78.97	81.72	78.45	81.23	173,983	+2.96(+3.78%)
Mar 20, 2024	77.30	79.06	76.52	78.27	119,296	+1.01(+1.31%)
Mar 19, 2024	75.78	77.40	75.78	77.26	103,823	+1.43(+1.89%)
Mar 18, 2024	77.00	78.78	74.92	75.83	180,446	-0.78(-1.02%)
Mar 15, 2024	73.96	76.75	73.96	76.61	944,076	+2.13(+2.86%)
Mar 14, 2024	75.01	75.37	73.60	74.48	169,164	-0.99(-1.31%)
Mar 13, 2024	75.87	76.99	75.19	75.47	164,391	-0.40(-0.53%)
Mar 12, 2024	75.08	75.97	74.58	75.87	107,617	+0.42(+0.56%)
Mar 11, 2024	76.24	76.47	74.67	75.45	91,322	-1.14(-1.49%)
Mar 08, 2024	77.33	78.21	75.82	76.59	128,823	+0.22(+0.29%)
Mar 07, 2024	76.35	77.42	75.92	76.37	129,712	+0.79(+1.05%)
Mar 06, 2024	74.91	75.58	74.16	75.58	144,883	+1.33(+1.79%)
Mar 05, 2024	75.75	76.27	73.95	74.25	145,458	-1.60(-2.11%)
Mar 04, 2024	77.82	78.45	75.65	75.85	173,117	-1.85(-2.38%)