Gibraltar Industries, Inc. (FRA:GI2)
Germany · Delayed Price · Currency is EUR 42.20
-0.20 (-0.47%)
At close: Dec 1, 2025
Gibraltar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 42.20 | 42.40 | 41.60 | 42.20 | 42.20 | -0.47% | - |
| Nov 28, 2025 | 42.80 | 42.80 | 42.00 | 42.40 | 42.40 | -0.93% | - |
| Nov 27, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Nov 26, 2025 | 41.80 | 42.80 | 41.60 | 42.80 | 42.80 | 1.42% | - |
| Nov 25, 2025 | 41.00 | 42.60 | 41.00 | 42.20 | 42.20 | 1.93% | - |
| Nov 24, 2025 | 40.40 | 41.60 | 40.00 | 41.40 | 41.40 | 1.47% | - |
| Nov 21, 2025 | 37.60 | 41.20 | 37.60 | 40.80 | 40.80 | 7.94% | - |
| Nov 20, 2025 | 37.60 | 38.20 | 37.00 | 37.80 | 37.80 | -0.53% | - |
| Nov 19, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -6.40% | - |
| Nov 18, 2025 | 40.00 | 40.80 | 39.60 | 40.60 | 40.60 | 0.50% | - |
| Nov 17, 2025 | 50.00 | 50.00 | 40.40 | 40.40 | 40.40 | -20.00% | - |
| Nov 14, 2025 | 49.80 | 50.50 | 49.40 | 50.50 | 50.50 | 1.41% | - |
| Nov 13, 2025 | 51.50 | 51.50 | 49.80 | 49.80 | 49.80 | -4.23% | - |
| Nov 12, 2025 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Nov 11, 2025 | 52.00 | 52.50 | 51.50 | 52.50 | 52.50 | 0.96% | - |
| Nov 10, 2025 | 52.50 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Nov 7, 2025 | 50.50 | 53.00 | 50.50 | 52.50 | 52.50 | 2.94% | - |
| Nov 6, 2025 | 52.00 | 52.00 | 50.50 | 51.00 | 51.00 | -2.86% | - |
| Nov 5, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | - | - |
| Nov 4, 2025 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | -0.94% | - |
| Nov 3, 2025 | 53.00 | 53.50 | 52.50 | 53.00 | 53.00 | -0.93% | - |
| Oct 31, 2025 | 54.50 | 54.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Oct 30, 2025 | 57.00 | 57.50 | 54.50 | 54.50 | 54.50 | -4.39% | - |
| Oct 29, 2025 | 57.00 | 59.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Oct 28, 2025 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | 0.88% | - |
| Oct 27, 2025 | 57.50 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Oct 24, 2025 | 57.50 | 58.50 | 57.50 | 58.00 | 58.00 | 0.87% | - |
| Oct 23, 2025 | 59.00 | 59.00 | 57.50 | 57.50 | 57.50 | -3.36% | - |
| Oct 22, 2025 | 63.00 | 63.50 | 59.00 | 59.50 | 59.50 | -6.30% | - |
| Oct 21, 2025 | 60.00 | 63.50 | 60.00 | 63.50 | 63.50 | 5.83% | - |
| Oct 20, 2025 | 56.50 | 60.00 | 56.50 | 60.00 | 60.00 | 5.26% | - |
| Oct 17, 2025 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 1.79% | - |
| Oct 16, 2025 | 55.50 | 56.00 | 55.00 | 56.00 | 56.00 | - | - |
| Oct 15, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | - |
| Oct 14, 2025 | 54.00 | 55.50 | 53.50 | 55.00 | 55.00 | 1.85% | - |
| Oct 13, 2025 | 54.00 | 55.50 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Oct 10, 2025 | 57.50 | 58.00 | 55.00 | 55.00 | 55.00 | -5.98% | - |
| Oct 9, 2025 | 56.50 | 58.50 | 56.50 | 58.50 | 58.50 | 2.63% | - |
| Oct 8, 2025 | 54.50 | 57.00 | 54.50 | 57.00 | 57.00 | 3.64% | - |
| Oct 7, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 0.92% | - |
| Oct 6, 2025 | 55.00 | 55.50 | 54.50 | 54.50 | 54.50 | -3.54% | - |
| Oct 3, 2025 | 55.50 | 57.00 | 55.50 | 56.50 | 56.50 | 0.89% | - |
| Oct 2, 2025 | 54.50 | 56.00 | 54.50 | 56.00 | 56.00 | 1.82% | - |
| Oct 1, 2025 | 52.50 | 55.00 | 52.50 | 55.00 | 55.00 | 4.76% | - |
| Sep 30, 2025 | 53.00 | 53.50 | 52.00 | 52.50 | 52.50 | -1.87% | - |
| Sep 29, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | - | - |
| Sep 26, 2025 | 51.50 | 53.50 | 51.50 | 53.50 | 53.50 | 2.88% | - |
| Sep 25, 2025 | 51.00 | 52.00 | 50.50 | 52.00 | 52.00 | 0.97% | - |
| Sep 24, 2025 | 51.00 | 51.50 | 50.50 | 51.50 | 51.50 | 0.98% | - |
| Sep 23, 2025 | 51.50 | 51.50 | 50.50 | 51.00 | 51.00 | -0.97% | - |