Gibraltar Ind Inc (NQ: ROCK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	74.48	74.50	73.43	73.52	125,238	-0.76(-1.02%)
May 16, 2024	75.00	75.08	74.07	74.28	95,178	-1.02(-1.35%)
May 15, 2024	75.60	76.44	74.95	75.30	94,870	+0.57(+0.76%)
May 14, 2024	75.31	75.42	74.59	74.73	139,478	+0.47(+0.63%)
May 13, 2024	75.19	75.19	73.97	74.26	126,618	-0.04(-0.05%)
May 10, 2024	74.98	74.98	73.58	74.30	88,866	-0.40(-0.54%)
May 09, 2024	73.52	74.76	73.39	74.70	109,639	+1.58(+2.16%)
May 08, 2024	72.39	73.85	72.39	73.12	157,607	+0.00(+0.00%)
May 07, 2024	72.76	73.79	72.19	73.12	149,156	+0.36(+0.49%)
May 06, 2024	71.91	73.11	71.90	72.76	135,539	+1.07(+1.49%)
May 03, 2024	72.54	73.84	71.26	71.69	160,934	+0.45(+0.63%)
May 02, 2024	69.68	71.52	68.22	71.24	330,424	+2.48(+3.61%)
May 01, 2024	75.00	75.00	68.34	68.76	319,633	-2.70(-3.78%)
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%)
Mar 01, 2024	77.88	78.88	76.82	77.70	142,915	+0.25(+0.32%)
Feb 29, 2024	77.92	77.92	76.25	77.45	189,982	+0.24(+0.31%)
Feb 28, 2024	77.66	78.48	77.06	77.21	126,308	-0.92(-1.18%)
Feb 27, 2024	77.87	78.73	76.89	78.13	222,087	+0.99(+1.28%)
Feb 26, 2024	75.76	77.43	75.17	77.14	214,071	+1.30(+1.71%)
Feb 23, 2024	73.44	75.90	72.58	75.84	277,419	+3.01(+4.13%)
Feb 22, 2024	74.36	76.44	72.40	72.83	338,291	-1.19(-1.61%)
Feb 21, 2024	79.75	82.80	68.41	74.02	530,857	-11.17(-13.11%)
Feb 20, 2024	85.24	85.36	84.09	85.19	175,544	-0.95(-1.10%)
Feb 16, 2024	86.33	86.75	85.76	86.14	159,507	-1.04(-1.19%)
Feb 15, 2024	85.92	87.19	84.65	87.18	127,529	+1.90(+2.23%)
Feb 14, 2024	84.06	85.67	83.78	85.28	164,167	+2.29(+2.76%)
Feb 13, 2024	84.19	85.34	82.03	82.99	184,218	-3.58(-4.14%)
Feb 12, 2024	86.13	87.40	85.71	86.57	123,263	+0.68(+0.79%)
Feb 09, 2024	85.69	86.20	84.68	85.89	114,632	+0.59(+0.69%)
Feb 08, 2024	83.94	85.61	83.89	85.30	128,098	+1.72(+2.06%)
Feb 07, 2024	83.14	84.59	83.04	83.58	88,103	+0.48(+0.58%)
Feb 06, 2024	83.04	83.78	81.88	83.10	88,442	+0.02(+0.02%)
Feb 05, 2024	82.76	83.29	81.18	83.08	145,233	-0.85(-1.01%)
Feb 02, 2024	83.37	84.44	82.84	83.93	144,468	-0.36(-0.43%)
Feb 01, 2024	81.61	84.38	81.43	84.29	223,094	+3.37(+4.16%)
Jan 31, 2024	83.26	84.20	80.62	80.92	248,584	-2.14(-2.58%)
Jan 30, 2024	82.00	83.08	81.30	83.06	109,257	+0.93(+1.13%)
Jan 29, 2024	79.70	82.13	79.70	82.13	97,228	+2.03(+2.53%)
Jan 26, 2024	80.72	80.72	79.60	80.10	154,163	+0.02(+0.02%)
Jan 25, 2024	80.50	81.06	79.22	80.08	139,283	+0.77(+0.97%)
Jan 24, 2024	80.80	80.80	78.92	79.31	211,688	-0.32(-0.40%)
Jan 23, 2024	83.00	83.96	79.63	79.63	170,336	-2.99(-3.62%)
Jan 22, 2024	82.88	83.79	82.10	82.62	369,116	+0.84(+1.03%)
Jan 19, 2024	82.24	82.24	80.21	81.78	167,354	-0.05(-0.06%)
Jan 18, 2024	80.59	83.45	80.59	81.83	216,828	+2.08(+2.61%)
Jan 17, 2024	78.61	79.83	78.61	79.75	152,479	-0.02(-0.03%)
Jan 16, 2024	79.29	80.19	78.86	79.77	217,566	+0.37(+0.47%)
Jan 12, 2024	78.75	79.41	77.88	79.40	179,040	+1.50(+1.93%)
Jan 11, 2024	77.88	78.43	76.84	77.90	176,442	-0.10(-0.13%)
Jan 10, 2024	77.42	78.06	77.36	78.00	138,532	+0.28(+0.36%)
Jan 09, 2024	77.10	78.29	74.75	77.72	259,153	-0.61(-0.78%)
Jan 08, 2024	77.89	78.83	77.56	78.33	244,935	+0.33(+0.42%)
Jan 05, 2024	79.31	80.77	77.59	78.00	344,759	-2.00(-2.50%)
Jan 04, 2024	78.42	80.08	78.42	80.00	423,652	+1.61(+2.05%)
Jan 03, 2024	77.77	78.61	77.36	78.39	246,814	-0.68(-0.86%)
Jan 02, 2024	78.09	79.77	77.96	79.07	225,754	+0.09(+0.11%)
Dec 29, 2023	79.67	80.08	78.57	78.98	106,444	-1.21(-1.51%)
Dec 28, 2023	79.55	80.22	79.47	80.19	138,394	+0.03(+0.04%)
Dec 27, 2023	80.12	80.75	79.40	80.16	209,296	+0.04(+0.05%)
Dec 26, 2023	80.21	80.30	79.32	80.12	153,725	-0.29(-0.36%)
Dec 22, 2023	80.20	80.63	79.60	80.41	132,909	+0.89(+1.12%)
Dec 21, 2023	79.95	80.40	79.35	79.52	186,749	+0.57(+0.72%)
Dec 20, 2023	79.70	81.15	78.85	78.95	259,625	-0.54(-0.68%)
Dec 19, 2023	78.94	79.88	78.58	79.49	167,454	+1.47(+1.88%)
Dec 18, 2023	78.28	78.39	76.50	78.02	222,983	-0.26(-0.33%)
Dec 15, 2023	77.85	78.46	76.75	78.28	1,478,796	+0.79(+1.02%)
Dec 14, 2023	73.98	77.52	73.98	77.49	240,009	+4.60(+6.31%)
Dec 13, 2023	71.62	73.28	70.35	72.89	178,382	+1.10(+1.53%)
Dec 12, 2023	71.74	72.26	71.16	71.79	115,418	+0.34(+0.48%)
Dec 11, 2023	70.63	71.58	70.40	71.45	123,854	+1.14(+1.62%)
Dec 08, 2023	69.98	70.92	69.77	70.31	99,756	+0.25(+0.36%)
Dec 07, 2023	69.94	70.06	68.78	70.06	136,289	+0.46(+0.66%)
Dec 06, 2023	70.77	71.60	69.47	69.60	119,354	-0.42(-0.60%)
Dec 05, 2023	70.83	71.12	69.38	70.02	94,970	-0.77(-1.09%)
Dec 04, 2023	69.14	71.09	68.82	70.79	169,678	+1.20(+1.72%)