Mercados españoles cerrados

Gibraltar Industries, Inc. (ROCK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
71,69+0,45 (+0,63%)
Al cierre: 04:00PM EDT
72,00 +0,31 (+0,43%)
Después del cierre: 06:55PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202472,5473,8471,2671,6971,69153.340
02 may 202469,6871,5268,2271,2471,24330.400
01 may 202475,0075,0068,3468,8668,86319.600
30 abr 202472,5373,4171,3671,4671,46169.000
29 abr 202472,8574,1872,8572,9272,92116.300
26 abr 202471,3572,7571,3572,2672,2699.600
25 abr 202471,1571,5870,1371,1171,11207.100
24 abr 202473,1573,7871,3871,7171,71115.100
23 abr 202471,8174,3771,8173,4673,46141.300
22 abr 202471,9072,4671,4872,0172,01102.500
19 abr 202470,7271,8770,6871,3271,32107.500
18 abr 202471,5572,6970,9271,0871,08129.600
17 abr 202473,3273,4371,3971,5071,50162.000
16 abr 202472,7073,0071,8272,9372,93104.100
15 abr 202474,7874,7972,8573,3473,34240.200
12 abr 202475,1875,2873,7574,1974,1995.100
11 abr 202475,0175,7474,6175,2475,2489.500
10 abr 202476,2076,5174,2074,7574,75127.600
09 abr 202478,4078,4576,9478,1378,1381.900
08 abr 202478,9079,3677,7577,9977,9980.500
05 abr 202477,5278,4377,5278,4278,4288.100
04 abr 202478,9079,9377,1277,5277,5285.300
03 abr 202477,8679,7677,8678,8578,8591.800
02 abr 202479,2279,3977,3278,4378,43149.300
01 abr 202481,1381,4679,2279,7279,72119.500
28 mar 202481,0081,6579,7980,5380,53142.000
27 mar 202480,5580,9480,0380,5680,56118.500
26 mar 202480,0280,5079,3379,7279,72105.000
25 mar 202479,9580,7879,1379,3479,3496.200
22 mar 202481,5381,5379,8380,3780,37132.400
21 mar 202478,9781,7278,4581,2381,23173.900
20 mar 202477,3079,0676,5278,2778,27119.300
19 mar 202475,7877,4075,7877,2677,26103.800
18 mar 202477,0078,7874,9375,8375,83180.400
15 mar 202473,9676,7873,9676,6176,61944.100
14 mar 202475,0175,3773,6074,4874,48169.200
13 mar 202475,8776,9975,1975,4775,47164.400
12 mar 202475,0875,9774,5875,8775,87107.600
11 mar 202476,2476,4774,6775,4575,4591.300
08 mar 202477,3378,2175,8276,5976,59128.800
07 mar 202476,3577,4275,9276,3776,37129.700
06 mar 202474,9175,5874,1675,5875,58144.900
05 mar 202475,7576,2773,9574,2574,25145.500
04 mar 202477,8278,4575,6575,8575,85173.100
01 mar 202477,8878,8876,8277,7077,70142.900
29 feb 202477,9277,9276,2577,4577,45190.000
28 feb 202477,6678,4877,0677,2177,21126.300
27 feb 202477,8778,7376,8978,1378,13222.100
26 feb 202475,7677,4375,1777,1477,14214.100
23 feb 202473,4475,9072,5875,8475,84277.400
22 feb 202474,3676,4472,4072,8372,83338.300
21 feb 202479,7582,8068,4174,0274,02530.900
20 feb 202485,2485,3684,0985,1985,19175.500
16 feb 202486,3386,7585,7686,1486,14159.500
15 feb 202485,9287,1984,6587,1887,18127.500
14 feb 202484,0685,6783,7885,2885,28164.200
13 feb 202484,1985,3482,0482,9982,99184.200
12 feb 202486,1387,4085,7186,5786,57123.300
09 feb 202485,6986,2084,6885,8985,89114.600
08 feb 202483,9485,6183,9085,3085,30128.100
07 feb 202483,1484,5983,0483,5883,5888.100
06 feb 202483,0483,7881,8883,1083,1088.400
05 feb 202482,7683,2981,1883,0883,08145.200
02 feb 202483,3784,4482,8483,9383,93144.500
01 feb 202481,6184,3881,4384,2984,29223.100
31 ene 202483,2684,2080,6280,9280,92248.600
30 ene 202482,0083,0881,3083,0683,06109.300
29 ene 202479,7082,1379,7082,1382,1397.200
26 ene 202480,7280,7279,6080,1080,10154.200
25 ene 202480,5081,0679,2280,0880,08139.300
24 ene 202480,8080,8078,9279,3179,31211.700
23 ene 202483,0083,9679,6379,6379,63169.900
22 ene 202482,8883,7982,1082,6282,62369.100
19 ene 202482,2482,2480,2181,7881,78167.400
18 ene 202480,5983,4580,5981,8381,83216.800
17 ene 202478,6179,8378,6179,7579,75152.500
16 ene 202479,2980,1978,8679,7779,77217.600
12 ene 202478,7579,4177,8879,4079,40179.000
11 ene 202477,8878,4376,8477,9077,90176.400
10 ene 202477,4278,0677,3678,0078,00138.500
09 ene 202477,1078,2974,7577,7277,72259.200
08 ene 202477,8978,8377,5678,3378,33244.900
05 ene 202479,3180,7777,5978,0078,00344.700
04 ene 202478,4280,0878,4280,0080,00423.700
03 ene 202477,7778,6577,3678,3978,39246.800
02 ene 202478,0979,7777,9679,0779,07225.800
29 dic 202379,6780,0878,5778,9878,98106.400
28 dic 202379,5580,2279,4780,1980,19138.400
27 dic 202380,1280,7579,4080,1680,16209.300
26 dic 202380,2180,3079,3280,1280,12153.700
22 dic 202380,2080,6379,6080,4180,41132.900
21 dic 202379,9580,4079,3579,5279,52186.700
20 dic 202379,7081,1578,8578,9578,95259.600
19 dic 202378,9479,8878,5879,4979,49167.500
18 dic 202378,2878,3976,5078,0278,02223.000
15 dic 202377,8578,4676,7578,2878,281.447.000
14 dic 202373,9877,5273,9877,4977,49240.000
13 dic 202371,6273,2870,3572,8972,89179.000
12 dic 202371,7472,2671,1671,7971,79115.400
11 dic 202370,6371,5870,4071,4571,45123.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...