Gibraltar Industries, Inc. (FRA:GI2)
Germany · Delayed Price · Currency is EUR 45.20
+0.40 (0.89%)
Last updated: Feb 20, 2026, 7:55 PM CET
Gibraltar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 49.60 | 49.60 | 48.00 | 48.40 | 48.40 | -2.42% | - |
| Jan 15, 2026 | 47.40 | 49.60 | 47.40 | 49.60 | 49.60 | 5.08% | - |
| Jan 14, 2026 | 46.80 | 47.20 | 46.60 | 47.20 | 47.20 | 1.29% | - |
| Jan 13, 2026 | 47.20 | 47.80 | 46.60 | 46.60 | 46.60 | -1.27% | - |
| Jan 12, 2026 | 44.60 | 47.20 | 44.60 | 47.20 | 47.20 | 4.89% | - |
| Jan 9, 2026 | 43.60 | 45.20 | 43.60 | 45.00 | 45.00 | 3.21% | - |
| Jan 8, 2026 | 41.00 | 44.20 | 41.00 | 43.60 | 43.60 | 5.83% | - |
| Jan 7, 2026 | 42.60 | 42.60 | 41.20 | 41.20 | 41.20 | -4.19% | - |
| Jan 6, 2026 | 42.80 | 43.00 | 42.00 | 43.00 | 43.00 | - | - |
| Jan 5, 2026 | 42.40 | 43.80 | 42.40 | 43.00 | 43.00 | 1.90% | 23 |
| Jan 2, 2026 | 41.60 | 42.40 | 41.60 | 42.20 | 42.20 | - | - |
| Dec 30, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Dec 29, 2025 | 42.40 | 42.40 | 42.20 | 42.40 | 42.40 | 2.42% | - |
| Dec 23, 2025 | 41.00 | 41.60 | 41.00 | 41.40 | 41.40 | 0.49% | - |
| Dec 22, 2025 | 42.20 | 42.60 | 41.20 | 41.20 | 41.20 | -1.90% | 23 |
| Dec 19, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.78% | - |
| Dec 18, 2025 | 42.20 | 43.40 | 42.20 | 43.20 | 43.20 | 2.37% | - |
| Dec 17, 2025 | 43.00 | 43.00 | 42.20 | 42.20 | 42.20 | -1.40% | - |
| Dec 16, 2025 | 42.60 | 42.80 | 42.60 | 42.80 | 42.80 | - | - |
| Dec 15, 2025 | 43.20 | 43.20 | 42.60 | 42.80 | 42.80 | -0.47% | - |
| Dec 12, 2025 | 43.80 | 43.80 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Dec 11, 2025 | 42.40 | 44.00 | 42.20 | 43.60 | 43.60 | 1.87% | - |
| Dec 10, 2025 | 41.20 | 42.80 | 41.00 | 42.80 | 42.80 | 3.38% | - |
| Dec 9, 2025 | 41.60 | 42.40 | 41.20 | 41.40 | 41.40 | -0.96% | - |
| Dec 8, 2025 | 41.80 | 42.00 | 41.80 | 41.80 | 41.80 | -0.48% | - |