Yahoo

Mail

Singapore markets closed

Straits Times Index
3,270.98
-11.90(-0.36%)
Nikkei
27,999.96
-249.28(-0.88%)
Hang Seng
20,003.44
-42.33(-0.21%)
FTSE 100
7,481.69
-0.68(-0.01%)
BTC-USD
23,476.20
-615.66(-2.56%)
CMC Crypto 200
546.84
+3.96(+0.73%)

PROPERTY

Richest man in Inner Mongolia pays record S$5,800 psf for Singapore luxury condo

Gibraltar Industries, Inc. (ROCK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

44.61

+0.46

(+1.04%)

At close: 04:00PM EDT

44.61

0.00

(0.00%)

After hours:

04:07PM EDT

Time period:

09 Aug 2021 - 09 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Aug 2022	44.44	45.86	44.21	44.61	44.61	127,600
05 Aug 2022	44.00	44.33	43.34	44.15	44.15	139,900
04 Aug 2022	44.27	45.40	43.97	44.04	44.04	112,000
03 Aug 2022	46.55	46.55	42.77	44.47	44.47	183,400
02 Aug 2022	46.54	46.92	45.76	45.81	45.81	186,700
01 Aug 2022	46.29	47.34	45.84	46.90	46.90	144,600
29 Jul 2022	46.15	47.09	45.11	46.79	46.79	131,900
28 Jul 2022	44.73	46.11	44.73	46.09	46.09	93,500
27 Jul 2022	44.63	44.83	43.67	44.49	44.49	140,500
26 Jul 2022	43.85	45.48	43.85	44.59	44.59	148,200
25 Jul 2022	43.95	44.50	43.29	44.12	44.12	159,200
22 Jul 2022	43.93	44.30	42.98	43.93	43.93	129,000
21 Jul 2022	43.45	43.73	42.30	43.73	43.73	123,300
20 Jul 2022	43.41	43.48	42.35	43.29	43.29	138,200
19 Jul 2022	41.27	43.23	41.27	43.02	43.02	134,900
18 Jul 2022	40.36	41.12	40.36	40.72	40.72	148,600
15 Jul 2022	40.19	40.72	39.35	40.28	40.28	141,200
14 Jul 2022	38.87	40.44	38.46	39.43	39.43	107,300
13 Jul 2022	39.02	39.79	38.56	39.60	39.60	93,400
12 Jul 2022	39.68	40.66	39.29	39.72	39.72	108,500
11 Jul 2022	39.23	40.11	39.20	39.73	39.73	125,800
08 Jul 2022	40.28	40.44	39.20	39.58	39.58	139,700
07 Jul 2022	39.49	40.41	38.89	40.14	40.14	108,000
06 Jul 2022	39.97	40.41	38.72	39.27	39.27	126,300
05 Jul 2022	39.23	40.09	38.48	40.02	40.02	190,200
01 Jul 2022	38.45	40.09	38.45	39.95	39.95	162,000
30 Jun 2022	37.80	39.15	37.65	38.75	38.75	236,900
29 Jun 2022	39.48	39.48	37.94	38.57	38.57	198,700
28 Jun 2022	41.25	41.62	39.29	39.45	39.45	295,100
27 Jun 2022	40.32	41.46	39.42	41.11	41.11	185,500
24 Jun 2022	39.55	40.54	39.09	39.87	39.87	495,700
23 Jun 2022	39.55	40.24	38.74	39.11	39.11	247,900
22 Jun 2022	39.87	40.44	39.10	39.50	39.50	338,300
21 Jun 2022	41.02	41.25	39.46	40.10	40.10	418,000
17 Jun 2022	38.80	41.32	38.76	40.60	40.60	510,100
16 Jun 2022	41.00	41.28	38.48	38.75	38.75	363,000
15 Jun 2022	42.37	43.62	41.80	42.14	42.14	343,000
14 Jun 2022	42.38	43.16	41.81	41.94	41.94	258,400
13 Jun 2022	42.67	43.33	41.72	42.24	42.24	316,900
10 Jun 2022	45.26	45.69	44.10	44.33	44.33	289,900
09 Jun 2022	46.00	46.85	45.78	46.30	46.30	239,900
08 Jun 2022	46.31	46.98	45.51	45.79	45.79	244,700
07 Jun 2022	46.18	46.61	45.82	46.48	46.48	320,200
06 Jun 2022	44.77	46.62	44.30	46.55	46.55	346,600
03 Jun 2022	43.50	44.70	43.19	44.43	44.43	213,700
02 Jun 2022	42.05	44.25	42.00	43.88	43.88	213,800
01 Jun 2022	41.89	43.13	40.52	41.85	41.85	274,800
31 May 2022	42.02	42.68	40.59	41.76	41.76	285,200
27 May 2022	41.69	42.84	41.69	42.32	42.32	227,100
26 May 2022	40.83	42.21	40.52	41.73	41.73	401,700
25 May 2022	39.42	40.72	38.99	40.28	40.28	361,200
24 May 2022	39.90	40.03	38.35	39.60	39.60	228,400
23 May 2022	38.88	40.36	38.68	39.98	39.98	437,800
20 May 2022	38.53	39.26	37.42	38.29	38.29	282,600
19 May 2022	39.26	39.75	37.48	38.06	38.06	790,800
18 May 2022	39.65	41.73	39.01	39.67	39.67	322,900
17 May 2022	38.51	39.87	38.14	39.73	39.73	213,600
16 May 2022	38.61	39.49	37.09	37.51	37.51	184,200
13 May 2022	39.00	39.80	38.36	38.57	38.57	192,800
12 May 2022	36.92	38.42	36.86	38.32	38.32	243,500
11 May 2022	38.38	40.06	36.97	37.24	37.24	211,200
10 May 2022	42.23	42.54	37.86	38.47	38.47	258,000
09 May 2022	41.91	44.95	41.28	41.79	41.79	273,000
06 May 2022	43.12	43.12	41.63	42.69	42.69	359,800
05 May 2022	43.58	43.61	42.00	43.42	43.42	397,000
04 May 2022	41.62	44.64	40.82	43.92	43.92	211,000
03 May 2022	39.22	39.89	38.47	39.25	39.25	150,800
02 May 2022	38.03	39.50	37.69	39.28	39.28	269,500
29 Apr 2022	39.02	40.11	37.57	37.84	37.84	153,200
28 Apr 2022	39.10	39.60	38.20	39.33	39.33	188,000
27 Apr 2022	38.70	39.90	38.11	38.59	38.59	146,200
26 Apr 2022	39.66	40.52	38.57	38.73	38.73	185,300
25 Apr 2022	39.99	40.10	38.89	40.10	40.10	172,000
22 Apr 2022	40.36	41.15	40.02	40.15	40.15	124,700
21 Apr 2022	41.24	41.24	39.97	40.44	40.44	181,200
20 Apr 2022	41.34	41.94	40.52	40.58	40.58	193,100
19 Apr 2022	39.33	41.04	39.25	40.82	40.82	154,600
18 Apr 2022	38.84	39.76	38.35	39.24	39.24	222,200
14 Apr 2022	40.17	40.41	38.92	39.17	39.17	148,800
13 Apr 2022	39.66	40.74	39.66	40.10	40.10	170,500
12 Apr 2022	40.90	41.41	39.46	39.54	39.54	195,700
11 Apr 2022	39.15	40.71	38.80	40.13	40.13	223,200
08 Apr 2022	40.37	41.09	39.09	39.17	39.17	191,000
07 Apr 2022	41.46	42.26	39.56	40.31	40.31	272,500
06 Apr 2022	41.87	42.42	40.71	41.11	41.11	281,500
05 Apr 2022	44.21	44.76	42.22	42.45	42.45	207,200
04 Apr 2022	44.10	45.25	44.00	44.27	44.27	176,900
01 Apr 2022	43.62	44.90	42.64	43.90	43.90	300,400
31 Mar 2022	45.72	46.28	42.92	42.95	42.95	330,700
30 Mar 2022	46.46	47.20	45.51	45.63	45.63	130,100
29 Mar 2022	46.23	47.72	46.23	47.04	47.04	187,200
28 Mar 2022	45.73	46.05	44.61	45.55	45.55	122,700
25 Mar 2022	46.27	46.70	44.98	46.11	46.11	106,800
24 Mar 2022	46.73	48.04	45.54	46.11	46.11	146,800
23 Mar 2022	47.26	47.92	46.62	46.70	46.70	128,900
22 Mar 2022	48.40	48.78	47.75	48.00	48.00	129,000
21 Mar 2022	49.13	49.18	47.89	48.20	48.20	107,400
18 Mar 2022	49.18	50.73	48.29	49.26	49.26	274,600
17 Mar 2022	48.21	49.44	48.21	49.18	49.18	142,300
16 Mar 2022	48.00	49.09	47.40	48.60	48.60	164,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,270.98-11.90(-0.36%)

Nikkei27,999.96-249.28(-0.88%)

Hang Seng20,003.44-42.33(-0.21%)

FTSE 1007,481.69-0.68(-0.01%)

BTC-USD23,476.20-615.66(-2.56%)

CMC Crypto 200546.84+3.96(+0.73%)

Richest man in Inner Mongolia pays record S$5,800 psf for Singapore luxury condo

Gibraltar Industries, Inc. (ROCK)

Straits Times Index
3,270.98
-11.90(-0.36%)

Nikkei
27,999.96
-249.28(-0.88%)

Hang Seng
20,003.44
-42.33(-0.21%)

FTSE 100
7,481.69
-0.68(-0.01%)

BTC-USD
23,476.20
-615.66(-2.56%)

CMC Crypto 200
546.84
+3.96(+0.73%)