Gibraltar Industries, Inc. (FRA:GI2)
Germany · Delayed Price · Currency is EUR 34.80
-0.20 (-0.57%)
At close: Mar 27, 2026
FRA:GI2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 35.20 | 35.20 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Mar 26, 2026 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Mar 25, 2026 | 36.00 | 36.00 | 35.40 | 35.80 | 35.80 | 0.56% | - |
| Mar 24, 2026 | 35.00 | 36.40 | 35.00 | 35.60 | 35.60 | 2.89% | - |
| Mar 23, 2026 | 33.00 | 35.00 | 33.00 | 34.60 | 34.60 | 4.85% | - |
| Mar 20, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | - |
| Mar 19, 2026 | 34.60 | 34.60 | 33.60 | 34.00 | 34.00 | -1.16% | - |
| Mar 18, 2026 | 36.00 | 36.00 | 34.40 | 34.40 | 34.40 | -3.37% | - |
| Mar 17, 2026 | 36.00 | 36.00 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Mar 16, 2026 | 35.80 | 36.20 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Mar 13, 2026 | 36.40 | 36.40 | 35.20 | 35.60 | 35.60 | -1.66% | 144 |
| Mar 12, 2026 | 36.00 | 36.80 | 35.80 | 36.20 | 36.20 | 0.56% | - |
| Mar 11, 2026 | 35.40 | 36.40 | 35.40 | 36.00 | 36.00 | 2.27% | - |
| Mar 10, 2026 | 33.40 | 35.20 | 33.40 | 35.20 | 35.20 | 6.02% | - |
| Mar 9, 2026 | 34.00 | 34.00 | 32.20 | 33.20 | 33.20 | -2.92% | - |
| Mar 6, 2026 | 35.20 | 35.20 | 33.60 | 34.20 | 34.20 | -3.39% | - |
| Mar 5, 2026 | 36.60 | 36.60 | 35.00 | 35.40 | 35.40 | -3.28% | - |
| Mar 4, 2026 | 37.20 | 37.40 | 36.60 | 36.60 | 36.60 | -2.14% | - |
| Mar 3, 2026 | 37.80 | 37.80 | 37.20 | 37.40 | 37.40 | -2.60% | - |
| Mar 2, 2026 | 37.80 | 38.40 | 37.20 | 38.40 | 38.40 | 0.52% | - |
| Feb 27, 2026 | 40.80 | 40.80 | 38.20 | 38.20 | 38.20 | -7.28% | - |
| Feb 26, 2026 | 41.00 | 41.20 | 39.80 | 41.20 | 41.20 | - | - |
| Feb 25, 2026 | 42.40 | 42.40 | 41.20 | 41.20 | 41.20 | -3.29% | - |
| Feb 24, 2026 | 42.40 | 42.80 | 42.40 | 42.60 | 42.60 | 0.47% | - |
| Feb 23, 2026 | 44.00 | 44.00 | 42.40 | 42.40 | 42.40 | -4.50% | - |
| Feb 20, 2026 | 44.80 | 45.20 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Feb 19, 2026 | 44.20 | 44.80 | 44.20 | 44.80 | 44.80 | 0.45% | - |
| Feb 18, 2026 | 44.40 | 45.20 | 44.40 | 44.60 | 44.60 | -0.45% | - |
| Feb 17, 2026 | 45.60 | 45.60 | 44.00 | 44.80 | 44.80 | -1.75% | - |
| Feb 16, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.88% | - |
| Feb 13, 2026 | 44.20 | 45.60 | 44.20 | 45.20 | 45.20 | 1.80% | - |
| Feb 12, 2026 | 45.20 | 45.20 | 44.00 | 44.40 | 44.40 | -1.77% | - |
| Feb 11, 2026 | 45.40 | 45.40 | 44.00 | 45.20 | 45.20 | -0.88% | - |
| Feb 10, 2026 | 44.40 | 45.60 | 44.40 | 45.60 | 45.60 | 2.70% | - |
| Feb 9, 2026 | 45.00 | 45.00 | 44.40 | 44.40 | 44.40 | -1.77% | - |
| Feb 6, 2026 | 43.60 | 45.40 | 43.60 | 45.20 | 45.20 | 3.20% | - |
| Feb 5, 2026 | 44.40 | 44.40 | 43.40 | 43.80 | 43.80 | -2.23% | - |
| Feb 4, 2026 | 43.20 | 44.80 | 43.20 | 44.80 | 44.80 | 4.19% | - |
| Feb 3, 2026 | 43.40 | 44.40 | 42.20 | 43.00 | 43.00 | -1.38% | - |
| Feb 2, 2026 | 42.40 | 43.80 | 42.40 | 43.60 | 43.60 | 2.35% | - |
| Jan 30, 2026 | 43.00 | 43.00 | 42.20 | 42.60 | 42.60 | -1.39% | - |
| Jan 29, 2026 | 42.00 | 43.20 | 42.00 | 43.20 | 43.20 | 2.37% | - |
| Jan 28, 2026 | 41.60 | 42.80 | 41.60 | 42.20 | 42.20 | 1.44% | 70 |
| Jan 27, 2026 | 42.60 | 42.60 | 41.60 | 41.60 | 41.60 | -1.89% | - |
| Jan 26, 2026 | 43.00 | 43.00 | 42.20 | 42.40 | 42.40 | -1.85% | - |
| Jan 23, 2026 | 43.00 | 43.40 | 42.80 | 43.20 | 43.20 | - | - |
| Jan 22, 2026 | 40.80 | 43.40 | 40.80 | 43.20 | 43.20 | 6.93% | - |
| Jan 21, 2026 | 46.20 | 46.20 | 40.40 | 40.40 | 40.40 | -12.55% | 500 |
| Jan 20, 2026 | 47.60 | 47.60 | 46.00 | 46.20 | 46.20 | -4.55% | - |
| Jan 19, 2026 | 48.00 | 48.40 | 48.00 | 48.40 | 48.40 | - | - |