Gibraltar Ind Inc (NQ: ROCK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	35.30	36.26	35.16	36.16	150,600	+0.81(+2.29%)
Nov 29, 2018	35.06	35.64	34.90	35.35	90,339	+0.19(+0.54%)
Nov 28, 2018	34.35	35.35	33.67	35.16	100,515	+0.91(+2.66%)
Nov 27, 2018	34.28	34.53	33.86	34.25	75,510	-0.12(-0.35%)
Nov 26, 2018	35.08	35.44	33.99	34.37	117,490	-0.40(-1.15%)
Nov 23, 2018	34.70	35.23	34.33	34.77	32,400	-0.17(-0.49%)
Nov 21, 2018		34.94	34.94	34.94	0	+0.67(+1.96%)
Nov 20, 2018	34.69	34.91	33.87	34.27	115,767	-0.77(-2.20%)
Nov 19, 2018	35.01	35.39	34.63	35.04	142,878	+0.01(+0.03%)
Nov 16, 2018	34.50	35.73	33.80	35.03	182,900	+0.16(+0.46%)
Nov 15, 2018	34.83	35.21	34.25	34.87	224,886	-0.10(-0.29%)
Nov 14, 2018	33.98	35.07	33.98	34.97	242,192	+1.30(+3.86%)
Nov 13, 2018	32.96	33.95	32.87	33.67	176,564	+0.83(+2.53%)
Nov 12, 2018	33.52	33.52	32.73	32.84	87,040	-0.69(-2.06%)
Nov 09, 2018	34.51	34.53	33.42	33.53	98,500	-1.16(-3.34%)
Nov 08, 2018	35.40	35.45	34.64	34.69	130,294	-0.72(-2.03%)
Nov 07, 2018	34.82	35.52	34.21	35.41	155,817	+0.87(+2.52%)
Nov 06, 2018	33.66	34.58	33.24	34.54	249,516	+0.72(+2.13%)
Nov 05, 2018	32.80	34.11	32.56	33.82	441,401	+0.96(+2.92%)
Nov 02, 2018	33.60	34.51	32.61	32.86	446,400	-0.74(-2.20%)
Nov 01, 2018	34.48	34.64	33.35	33.60	756,806	-2.04(-5.72%)
Oct 31, 2018	36.33	36.37	35.28	35.64	268,820	-0.34(-0.94%)
Oct 30, 2018	35.36	36.04	34.96	35.98	160,616	+0.68(+1.93%)
Oct 29, 2018	36.16	36.80	34.89	35.30	157,481	-0.29(-0.80%)
Oct 26, 2018	35.44	36.23	33.86	35.59	147,700	-0.48(-1.32%)
Oct 25, 2018	35.75	36.51	35.62	36.06	145,080	+0.64(+1.81%)
Oct 24, 2018	37.68	37.68	35.41	35.42	249,966	-2.38(-6.30%)
Oct 23, 2018	38.20	38.39	37.67	37.80	110,372	-0.87(-2.25%)
Oct 22, 2018	38.84	39.15	38.44	38.67	91,483	+0.17(+0.44%)
Oct 19, 2018	39.24	39.94	38.43	38.50	123,200	-0.82(-2.09%)
Oct 18, 2018	40.25	40.26	39.18	39.32	173,268	-1.03(-2.55%)
Oct 17, 2018	40.75	40.75	39.61	40.35	106,179	-0.51(-1.25%)
Oct 16, 2018	40.18	41.01	39.62	40.86	118,531	+1.06(+2.66%)
Oct 15, 2018	39.74	40.05	39.40	39.80	180,535	+0.05(+0.13%)
Oct 12, 2018	40.89	40.89	39.41	39.75	150,100	-0.44(-1.09%)
Oct 11, 2018	41.27	42.28	40.13	40.19	166,441	-1.09(-2.64%)
Oct 10, 2018	41.60	42.59	41.19	41.28	144,677	-0.42(-1.01%)
Oct 09, 2018	42.69	42.70	41.63	41.70	111,632	-1.00(-2.34%)
Oct 08, 2018	42.96	43.20	42.30	42.70	89,189	-0.27(-0.63%)
Oct 05, 2018	44.53	44.53	42.30	42.97	208,300	-1.45(-3.26%)
Oct 04, 2018	45.03	45.24	44.35	44.42	73,948	-0.66(-1.46%)
Oct 03, 2018	44.62	45.39	44.45	45.08	76,078	+0.58(+1.30%)
Oct 02, 2018	44.98	45.18	44.45	44.50	92,210	-0.49(-1.09%)
Oct 01, 2018	45.89	46.61	44.95	44.99	171,759	-0.61(-1.34%)
Sep 28, 2018	45.70	46.58	45.35	45.60	160,200	-0.15(-0.33%)
Sep 27, 2018	45.90	46.17	45.20	45.75	132,016	-0.05(-0.11%)
Sep 26, 2018	46.00	46.10	45.30	45.80	242,014	-0.05(-0.11%)
Sep 25, 2018	46.20	46.35	45.41	45.85	96,388	-0.15(-0.33%)
Sep 24, 2018	46.40	46.45	45.00	46.00	72,958	-0.40(-0.86%)
Sep 21, 2018	48.55	49.09	45.65	46.40	349,900	-1.95(-4.03%)
Sep 20, 2018	47.85	48.45	47.60	48.35	114,975	+0.80(+1.68%)
Sep 19, 2018	46.40	47.95	46.40	47.55	342,826	+1.05(+2.26%)
Sep 18, 2018	45.80	46.64	45.70	46.50	216,542	+0.75(+1.64%)
Sep 17, 2018	45.85	46.10	45.50	45.75	141,434	-0.05(-0.11%)
Sep 14, 2018	45.25	46.00	45.00	45.80	143,300	+0.50(+1.10%)
Sep 13, 2018	45.20	45.60	44.90	45.30	109,815	+0.15(+0.33%)
Sep 12, 2018	45.05	45.30	44.70	45.15	285,254	+0.05(+0.11%)
Sep 11, 2018	45.10	45.15	44.83	45.10	132,644	-0.10(-0.22%)
Sep 10, 2018	44.95	45.25	44.95	45.20	167,447	+0.40(+0.89%)
Sep 07, 2018	44.95	45.15	44.40	44.80	108,200	-0.25(-0.55%)
Sep 06, 2018	45.35	45.77	44.90	45.05	80,363	-0.25(-0.55%)
Sep 05, 2018	45.50	45.75	44.95	45.30	157,549	-0.50(-1.09%)