Gibraltar Industries, Inc. ROCK
NASDAQ · United States · Producer Manufacturing
$38.30-1.30 (-3.28%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38.40 | -3.03% | $39.58 | $39.67 | $38.21 | 136.07K |
| 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 |