Gibraltar Ind Inc (NQ: ROCK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.36	18.38	17.85	17.92	117,992	-0.49(-2.66%)
May 28, 2015	18.48	18.49	18.32	18.41	19,430	-0.08(-0.43%)
May 27, 2015	18.10	18.49	17.93	18.49	48,492	+0.49(+2.72%)
May 26, 2015	18.08	18.40	17.93	18.00	80,196	-0.25(-1.37%)
May 22, 2015	18.21	18.25	18.25	18.25	71,500	+0.03(+0.16%)
May 21, 2015	18.24	18.46	18.19	18.22	48,369	-0.01(-0.05%)
May 20, 2015	18.33	18.47	18.14	18.23	74,689	+0.01(+0.05%)
May 19, 2015	18.19	18.32	17.95	18.22	42,081	+0.07(+0.39%)
May 18, 2015	18.17	18.36	18.17	18.15	50,160	-0.05(-0.27%)
May 15, 2015	18.31	18.38	18.09	18.20	32,657	-0.14(-0.76%)
May 14, 2015	18.16	18.50	18.15	18.34	44,990	+0.33(+1.83%)
May 13, 2015	18.00	18.14	17.88	18.01	36,587	+0.08(+0.45%)
May 12, 2015	17.82	17.93	17.33	17.93	39,950	+0.06(+0.34%)
May 11, 2015	18.10	18.30	17.86	17.87	61,032	-0.28(-1.54%)
May 08, 2015	18.00	18.26	17.85	18.15	84,273	+0.44(+2.48%)
May 07, 2015	17.35	17.93	16.93	17.71	71,423	+0.80(+4.73%)
May 06, 2015	16.73	16.92	16.46	16.91	74,089	+0.29(+1.74%)
May 05, 2015	16.56	16.88	16.45	16.62	78,154	-0.02(-0.12%)
May 04, 2015	16.74	17.10	16.61	16.64	58,866	-0.09(-0.54%)
May 01, 2015	16.61	16.82	16.45	16.73	115,650	+0.17(+1.03%)
Apr 30, 2015	16.94	16.96	16.41	16.56	90,532	-0.50(-2.93%)
Apr 29, 2015	17.17	17.20	16.80	17.06	61,453	-0.14(-0.81%)
Apr 28, 2015	17.09	17.45	17.02	17.20	35,995	+0.21(+1.24%)
Apr 27, 2015	17.17	17.50	16.86	16.99	64,058	-0.15(-0.88%)
Apr 24, 2015	17.16	17.25	17.04	17.14	41,763	+0.07(+0.41%)
Apr 23, 2015	16.67	17.12	16.40	17.07	47,817	+0.42(+2.52%)
Apr 22, 2015	16.64	16.79	16.37	16.65	50,186	+0.08(+0.48%)
Apr 21, 2015	16.54	16.78	16.42	16.57	26,809	+0.17(+1.04%)
Apr 20, 2015	16.46	16.95	16.29	16.40	55,528	+0.12(+0.74%)
Apr 17, 2015	16.57	16.57	16.00	16.28	101,776	-0.44(-2.63%)
Apr 16, 2015	16.81	16.91	16.66	16.72	53,493	-0.25(-1.47%)
Apr 15, 2015	17.09	17.18	16.80	16.97	56,690	+0.06(+0.35%)
Apr 14, 2015	16.66	17.00	16.61	16.91	47,460	+0.35(+2.11%)
Apr 13, 2015	16.32	16.68	16.26	16.56	42,834	+0.34(+2.10%)
Apr 10, 2015	16.32	16.32	16.06	16.22	51,118	-0.02(-0.12%)
Apr 09, 2015	16.19	16.34	15.97	16.24	47,276	+0.12(+0.74%)
Apr 08, 2015	16.00	16.35	15.85	16.12	232,589	+0.03(+0.19%)
Apr 07, 2015	16.79	16.79	15.94	16.09	68,220	-0.64(-3.83%)
Apr 06, 2015	16.34	16.75	16.34	16.73	50,604	+0.23(+1.39%)
Apr 02, 2015	15.94	16.50	16.50	16.50	76,400	+0.47(+2.93%)
Apr 01, 2015	16.31	16.40	15.75	16.03	66,742	-0.38(-2.32%)
Mar 31, 2015	16.54	16.60	16.18	16.41	56,394	-0.09(-0.55%)
Mar 30, 2015	16.10	16.94	15.88	16.50	98,015	+1.03(+6.66%)
Mar 27, 2015	15.32	15.48	15.06	15.47	35,989	+0.11(+0.72%)
Mar 26, 2015	15.19	15.71	15.19	15.36	33,830	+0.20(+1.32%)
Mar 25, 2015	15.87	15.98	15.12	15.16	37,185	-0.70(-4.41%)
Mar 24, 2015	15.55	15.98	15.50	15.86	31,842	+0.32(+2.06%)
Mar 23, 2015	15.44	15.74	15.37	15.54	42,775	+0.13(+0.84%)
Mar 20, 2015	15.02	15.45	14.96	15.41	103,588	+0.53(+3.56%)
Mar 19, 2015	15.10	15.27	14.74	14.88	24,121	-0.31(-2.04%)
Mar 18, 2015	14.69	15.32	14.58	15.19	51,061	+0.39(+2.64%)
Mar 17, 2015	14.55	14.85	14.39	14.80	49,811	+0.11(+0.75%)
Mar 16, 2015	14.99	15.00	14.58	14.69	36,706	-0.29(-1.94%)
Mar 13, 2015	14.94	14.99	14.46	14.98	51,820	-0.06(-0.40%)
Mar 12, 2015	14.30	15.12	14.15	15.04	63,455	+0.92(+6.52%)
Mar 11, 2015	13.83	14.17	13.44	14.12	71,998	+0.36(+2.62%)
Mar 10, 2015	14.14	14.24	13.73	13.76	41,881	-0.60(-4.18%)
Mar 09, 2015	14.31	14.51	14.26	14.36	37,762	+0.02(+0.14%)
Mar 06, 2015	14.77	14.85	14.33	14.34	45,620	-0.48(-3.24%)
Mar 05, 2015	15.01	15.06	14.61	14.82	38,046	-0.22(-1.46%)
Mar 04, 2015	14.91	15.15	14.80	15.04	30,348	-0.02(-0.13%)
Mar 03, 2015	14.91	15.23	14.91	15.06	34,710	+0.01(+0.07%)