Gibraltar Industries, Inc. ROCK
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$38,59-1,01 (-2,55 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38,66 | -2,37 % | $39,58 | $39,67 | $38,52 | 26,04K |
| 2026-09-30 | $39,60 | -1,02 % | $40,43 | $40,56 | $39,49 | 240,70K |
| 2026-09-29 | $40,01 | -1,33 % | $40,75 | $40,86 | $39,28 | 270,00K |
| 2026-09-28 | $40,55 | -0,02 % | $39,71 | $40,96 | $38,89 | 349,00K |
| 2026-09-25 | $40,56 | +2,17 % | $39,70 | $40,70 | $39,48 | 373,90K |
| 2026-09-24 | $39,70 | -1,34 % | $40,24 | $40,50 | $38,18 | 580,20K |
| 2026-09-23 | $40,24 | -5,54 % | $42,07 | $42,20 | $39,84 | 445,90K |
| 2026-09-22 | $42,60 | +2,11 % | $42,24 | $42,77 | $41,61 | 420,00K |
| 2026-09-21 | $41,72 | +0,55 % | $42,11 | $42,54 | $41,00 | 343,30K |
| 2026-09-18 | $41,49 | -5,55 % | $43,45 | $44,07 | $40,98 | 974,70K |
| 2026-09-17 | $43,93 | -2,03 % | $45,81 | $46,53 | $43,82 | 430,30K |
| 2026-09-16 | $44,84 | +0,36 % | $44,99 | $45,26 | $44,18 | 358,70K |
| 2026-09-15 | $44,68 | -0,73 % | $45,10 | $45,38 | $44,36 | 260,10K |
| 2026-09-14 | $45,01 | -2,49 % | $44,99 | $46,13 | $44,93 | 232,10K |
| 2026-09-11 | $46,16 | +3,68 % | $45,54 | $46,48 | $44,72 | 229,20K |
| 2026-09-10 | $44,52 | -2,56 % | $45,00 | $45,61 | $44,00 | 286,00K |
| 2026-09-09 | $45,69 | -3,71 % | $47,41 | $47,41 | $45,55 | 330,20K |
| 2026-09-08 | $47,45 | +0,42 % | $47,42 | $47,93 | $46,69 | 389,10K |
| 2026-09-04 | $47,25 | +3,23 % | $45,85 | $47,93 | $45,27 | 235,60K |
| 2026-09-03 | $45,77 | +3,46 % | $44,98 | $45,90 | $44,25 | 207,50K |
| 2026-09-02 | $44,24 | +3,22 % | $42,88 | $45,05 | $42,22 | 424,40K |
| 2026-09-01 | $42,86 | -4,73 % | $44,78 | $44,78 | $42,27 | 218,80K |
| 2026-08-31 | $44,99 | -0,62 % | $44,83 | $46,23 | $44,42 | 234,90K |
| 2026-08-28 | $45,27 | -1,26 % | $46,33 | $46,58 | $44,95 | 199,60K |
| 2026-08-27 | $45,85 | -1,04 % | $46,09 | $46,76 | $45,53 | 157,10K |
| 2026-08-26 | $46,33 | +0,70 % | $46,08 | $47,29 | $45,25 | 164,60K |
| 2026-08-25 | $46,01 | -0,56 % | $46,64 | $46,90 | $45,77 | 177,70K |
| 2026-08-24 | $46,27 | -0,45 % | $46,78 | $47,50 | $46,16 | 171,90K |
| 2026-08-21 | $46,48 | +0,19 % | $47,14 | $47,66 | $46,44 | 278,30K |
| 2026-08-20 | $46,39 | -3,05 % | $46,70 | $47,18 | $45,50 | 186,70K |
| 2026-08-19 | $47,85 | +3,10 % | $47,28 | $48,74 | $47,05 | 190,00K |
| 2026-08-18 | $46,41 | -2,36 % | $47,46 | $47,46 | $46,34 | 153,20K |
| 2026-08-17 | $47,53 | -0,73 % | $47,87 | $47,87 | $46,91 | 217,10K |
| 2026-08-14 | $47,88 | -2,15 % | $48,67 | $48,67 | $47,48 | 172,40K |
| 2026-08-13 | $48,93 | -0,35 % | $49,48 | $50,10 | $48,53 | 159,40K |
| 2026-08-12 | $49,10 | -1,35 % | $49,77 | $50,38 | $48,44 | 515,30K |
| 2026-08-11 | $49,77 | +1,86 % | $48,83 | $50,41 | $47,45 | 179,90K |
| 2026-08-10 | $48,86 | -2,73 % | $49,54 | $50,62 | $48,00 | 320,90K |
| 2026-08-07 | $50,23 | -1,08 % | $51,00 | $52,47 | $50,14 | 250,70K |
| 2026-08-06 | $50,78 | -7,44 % | $54,13 | $54,64 | $50,18 | 673,60K |
| 2026-08-05 | $54,86 | +14,15 % | $51,98 | $57,58 | $50,77 | 746,80K |
| 2026-08-04 | $48,06 | +3,91 % | $46,69 | $48,27 | $46,36 | 388,50K |
| 2026-08-03 | $46,25 | +9,44 % | $43,27 | $46,54 | $43,23 | 358,20K |
| 2026-07-31 | $42,26 | -1,42 % | $43,14 | $43,63 | $42,04 | 666,90K |
| 2026-07-30 | $42,87 | -0,53 % | $43,96 | $44,17 | $42,71 | 331,60K |
| 2026-07-29 | $43,10 | -7,77 % | $46,10 | $46,82 | $42,25 | 492,40K |
| 2026-07-28 | $46,73 | +1,79 % | $46,18 | $47,53 | $45,95 | 373,40K |
| 2026-07-27 | $45,91 | +1,59 % | $45,74 | $46,69 | $45,30 | 262,20K |
| 2026-07-24 | $45,19 | +1,83 % | $44,51 | $45,67 | $44,07 | 227,40K |
| 2026-07-23 | $44,38 | -0,18 % | $43,78 | $44,69 | $43,65 | 334,70K |
| 2026-07-22 | $44,46 | +2,00 % | $43,95 | $44,78 | $43,38 | 223,50K |
| 2026-07-21 | $43,59 | 0,00 % | $43,75 | $44,32 | $43,11 | 313,30K |
| 2026-07-20 | $43,59 | +0,95 % | $43,14 | $43,66 | $42,16 | 304,10K |
| 2026-07-17 | $43,18 | -3,81 % | $44,34 | $45,74 | $43,09 | 296,50K |
| 2026-07-16 | $44,89 | +1,54 % | $43,83 | $46,33 | $43,83 | 421,10K |
| 2026-07-15 | $44,21 | +6,27 % | $41,75 | $44,28 | $41,47 | 332,60K |
| 2026-07-14 | $41,60 | +0,75 % | $42,05 | $42,63 | $40,78 | 179,40K |
| 2026-07-13 | $41,29 | -2,20 % | $42,17 | $42,94 | $41,08 | 212,20K |
| 2026-07-10 | $42,22 | +0,31 % | $42,51 | $43,16 | $42,11 | 222,90K |
| 2026-07-09 | $42,09 | +2,01 % | $41,56 | $42,43 | $41,14 | 249,30K |
| 2026-07-08 | $41,26 | -4,38 % | $42,66 | $43,14 | $40,19 | 344,20K |
| 2026-07-07 | $43,15 | -0,19 % | $43,88 | $44,45 | $42,34 | 314,00K |
| 2026-07-06 | $43,23 | -1,57 % | $43,84 | $44,07 | $42,52 | 327,70K |
| 2026-07-02 | $43,92 | -3,07 % | $45,34 | $45,53 | $43,19 | 232,10K |
| 2026-07-01 | $45,31 | +0,47 % | $45,20 | $45,70 | $44,34 | 402,30K |
| 2026-06-30 | $45,10 | +0,99 % | $44,66 | $45,20 | $44,07 | 266,70K |
| 2026-06-29 | $44,66 | +1,04 % | $43,99 | $45,17 | $42,83 | 341,70K |
| 2026-06-26 | $44,20 | +0,02 % | $44,15 | $44,73 | $43,79 | 759,20K |
| 2026-06-25 | $44,19 | +2,29 % | $43,59 | $44,97 | $43,18 | 361,10K |
| 2026-06-24 | $43,20 | +9,87 % | $39,65 | $44,00 | $39,64 | 315,00K |
| 2026-06-23 | $39,32 | -1,72 % | $40,01 | $40,43 | $39,31 | 356,00K |
| 2026-06-22 | $40,01 | -2,18 % | $41,20 | $41,28 | $39,86 | 445,50K |
| 2026-06-18 | $40,90 | +0,94 % | $41,47 | $42,31 | $40,77 | 932,70K |
| 2026-06-17 | $40,52 | -2,29 % | $41,16 | $42,90 | $40,40 | 394,00K |
| 2026-06-16 | $41,47 | +2,45 % | $40,93 | $42,32 | $40,93 | 338,80K |
| 2026-06-15 | $40,48 | +0,45 % | $40,93 | $42,03 | $40,35 | 326,60K |
| 2026-06-12 | $40,30 | +2,26 % | $39,66 | $41,25 | $39,33 | 321,50K |
| 2026-06-11 | $39,41 | +5,12 % | $37,68 | $39,60 | $37,24 | 348,30K |
| 2026-06-10 | $37,49 | -4,63 % | $39,36 | $39,36 | $37,12 | 299,00K |
| 2026-06-09 | $39,31 | +2,40 % | $38,71 | $40,63 | $38,39 | 353,00K |
| 2026-06-08 | $38,39 | +3,84 % | $37,36 | $38,83 | $37,08 | 390,40K |
| 2026-06-05 | $36,97 | -3,47 % | $37,99 | $38,14 | $36,67 | 270,80K |
| 2026-06-04 | $38,30 | +1,78 % | $37,97 | $38,66 | $37,53 | 303,00K |
| 2026-06-03 | $37,63 | -1,05 % | $37,89 | $38,06 | $36,94 | 294,90K |
| 2026-06-02 | $38,03 | +0,77 % | $37,81 | $38,46 | $37,06 | 381,60K |
| 2026-06-01 | $37,74 | -2,35 % | $38,00 | $38,00 | $36,12 | 439,90K |
| 2026-05-29 | $38,65 | -1,48 % | $39,17 | $39,52 | $38,48 | 481,70K |
| 2026-05-28 | $39,23 | -0,68 % | $39,34 | $39,68 | $38,43 | 374,20K |
| 2026-05-27 | $39,50 | +5,39 % | $37,74 | $39,74 | $37,52 | 425,60K |
| 2026-05-26 | $37,48 | +0,81 % | $37,40 | $38,04 | $37,06 | 390,80K |