Gibraltar Industries, Inc. (FRA:GI2)
Germany · Delayed Price · Currency is EUR 31.40
0.00 (0.00%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:GI2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 32.00 | 32.00 | 31.40 | 32.00 | 32.00 | 0.63% | - |
| Jun 1, 2026 | 32.80 | 32.80 | 30.80 | 31.80 | 31.80 | -2.45% | - |
| May 29, 2026 | 33.40 | 33.40 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| May 28, 2026 | 33.60 | 33.60 | 32.60 | 33.00 | 33.00 | -1.20% | - |
| May 27, 2026 | 31.80 | 33.60 | 31.80 | 33.40 | 33.40 | 5.70% | - |
| May 26, 2026 | 31.80 | 32.00 | 31.40 | 31.60 | 31.60 | -0.63% | - |
| May 25, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| May 22, 2026 | 30.40 | 31.40 | 30.40 | 31.40 | 31.40 | 4.67% | - |
| May 21, 2026 | 29.80 | 30.00 | 29.20 | 30.00 | 30.00 | 1.35% | - |
| May 20, 2026 | 28.80 | 29.60 | 28.80 | 29.60 | 29.60 | 3.50% | - |
| May 19, 2026 | 30.20 | 30.20 | 28.60 | 28.60 | 28.60 | -4.03% | - |
| May 18, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| May 15, 2026 | 32.20 | 32.20 | 30.00 | 30.00 | 30.00 | -5.66% | - |
| May 14, 2026 | 32.40 | 32.40 | 31.80 | 31.80 | 31.80 | - | - |
| May 13, 2026 | 32.00 | 32.80 | 31.60 | 31.80 | 31.80 | 0.63% | 1 |
| May 12, 2026 | 33.00 | 33.00 | 31.40 | 31.60 | 31.60 | -3.07% | - |
| May 11, 2026 | 34.20 | 34.20 | 32.60 | 32.60 | 32.60 | -3.55% | - |
| May 8, 2026 | 31.60 | 33.80 | 31.60 | 33.80 | 33.80 | 7.64% | - |
| May 7, 2026 | 32.00 | 32.20 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| May 6, 2026 | 32.40 | 33.00 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| May 5, 2026 | 31.20 | 32.60 | 31.20 | 32.40 | 32.40 | 3.85% | - |
| May 4, 2026 | 33.00 | 33.00 | 31.00 | 31.20 | 31.20 | -4.29% | - |
| Apr 30, 2026 | 31.60 | 32.60 | 31.60 | 32.60 | 32.60 | 2.52% | - |
| Apr 29, 2026 | 34.00 | 34.00 | 31.80 | 31.80 | 31.80 | -5.92% | - |
| Apr 28, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | 1.20% | - |
| Apr 27, 2026 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | - | - |
| Apr 24, 2026 | 33.60 | 33.60 | 33.20 | 33.40 | 33.40 | -0.60% | - |
| Apr 23, 2026 | 33.60 | 33.60 | 33.00 | 33.60 | 33.60 | - | - |
| Apr 22, 2026 | 32.80 | 33.60 | 32.80 | 33.60 | 33.60 | 4.35% | - |
| Apr 21, 2026 | 33.80 | 33.80 | 32.20 | 32.20 | 32.20 | -4.73% | - |
| Apr 20, 2026 | 32.80 | 33.80 | 32.80 | 33.80 | 33.80 | 3.68% | - |
| Apr 17, 2026 | 31.60 | 33.20 | 31.60 | 32.60 | 32.60 | 3.82% | - |
| Apr 16, 2026 | 32.00 | 32.00 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Apr 15, 2026 | 34.80 | 34.80 | 31.80 | 31.80 | 31.80 | -8.09% | - |
| Apr 14, 2026 | 34.80 | 34.80 | 34.40 | 34.60 | 34.60 | -1.14% | - |
| Apr 13, 2026 | 33.80 | 35.00 | 33.80 | 35.00 | 35.00 | 2.94% | - |
| Apr 10, 2026 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Apr 9, 2026 | 34.20 | 34.80 | 33.80 | 34.60 | 34.60 | 0.58% | - |
| Apr 8, 2026 | 33.40 | 34.60 | 33.40 | 34.40 | 34.40 | 4.88% | - |
| Apr 7, 2026 | 33.60 | 33.60 | 32.40 | 32.80 | 32.80 | -1.20% | 30 |
| Apr 2, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | -2.35% | 300 |
| Apr 1, 2026 | 34.20 | 34.80 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 31, 2026 | 34.60 | 34.60 | 33.40 | 34.00 | 34.00 | -0.58% | - |
| Mar 30, 2026 | 34.80 | 35.00 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| 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% | - |