Gibraltar Industries, Inc. (FRA:GI2)
Germany · Delayed Price · Currency is EUR 40.80
+1.00 (2.51%)
Last updated: Jul 28, 2026, 5:00 PM CET
FRA:GI2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 39.40 | 40.40 | 39.40 | 39.80 | 39.80 | 1.53% | - |
| Jul 24, 2026 | 38.60 | 39.20 | 38.60 | 39.20 | 39.20 | 2.08% | - |
| Jul 23, 2026 | 38.40 | 38.60 | 38.20 | 38.40 | 38.40 | - | - |
| Jul 22, 2026 | 37.80 | 38.40 | 37.80 | 38.40 | 38.40 | 2.13% | - |
| Jul 21, 2026 | 37.80 | 38.00 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Jul 20, 2026 | 37.20 | 37.40 | 36.60 | 37.40 | 37.40 | 0.54% | - |
| Jul 17, 2026 | 38.40 | 38.60 | 37.20 | 37.20 | 37.20 | -4.12% | - |
| Jul 16, 2026 | 38.00 | 39.40 | 38.00 | 38.80 | 38.80 | 2.65% | - |
| Jul 15, 2026 | 36.00 | 37.80 | 36.00 | 37.80 | 37.80 | 5.59% | - |
| Jul 14, 2026 | 35.80 | 35.80 | 35.40 | 35.80 | 35.80 | 0.56% | - |
| Jul 13, 2026 | 36.40 | 36.40 | 35.60 | 35.60 | 35.60 | -2.73% | - |
| Jul 10, 2026 | 36.40 | 36.80 | 36.40 | 36.60 | 36.60 | 0.55% | - |
| Jul 9, 2026 | 35.60 | 36.40 | 35.60 | 36.40 | 36.40 | 2.25% | - |
| Jul 8, 2026 | 37.20 | 37.20 | 34.80 | 35.60 | 35.60 | -4.81% | - |
| Jul 7, 2026 | 37.40 | 37.40 | 36.80 | 37.40 | 37.40 | 0.54% | - |
| Jul 6, 2026 | 38.20 | 38.20 | 36.80 | 37.20 | 37.20 | -2.11% | - |
| Jul 3, 2026 | 38.00 | 38.00 | 37.80 | 38.00 | 38.00 | 0.53% | - |
| Jul 2, 2026 | 39.20 | 39.20 | 37.60 | 37.80 | 37.80 | -3.08% | - |
| Jul 1, 2026 | 39.00 | 39.20 | 38.80 | 39.00 | 39.00 | 0.52% | - |
| Jun 30, 2026 | 38.80 | 38.80 | 38.20 | 38.80 | 38.80 | 1.04% | - |
| Jun 29, 2026 | 38.60 | 38.60 | 37.20 | 38.40 | 38.40 | 0.52% | - |
| Jun 26, 2026 | 38.20 | 38.60 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Jun 25, 2026 | 37.60 | 38.80 | 37.60 | 38.00 | 38.00 | 2.15% | - |
| Jun 24, 2026 | 34.20 | 37.60 | 34.20 | 37.20 | 37.20 | 8.77% | - |
| Jun 23, 2026 | 34.40 | 34.60 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Jun 22, 2026 | 35.40 | 35.40 | 34.40 | 34.60 | 34.60 | -1.70% | - |
| Jun 19, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Jun 18, 2026 | 35.00 | 36.00 | 35.00 | 35.20 | 35.20 | 1.15% | - |
| Jun 17, 2026 | 35.20 | 36.20 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Jun 16, 2026 | 34.60 | 35.60 | 34.60 | 35.20 | 35.20 | 2.33% | - |
| Jun 15, 2026 | 34.60 | 35.00 | 34.20 | 34.40 | 34.40 | - | - |
| Jun 12, 2026 | 33.80 | 34.60 | 33.80 | 34.40 | 34.40 | 2.99% | - |
| Jun 11, 2026 | 32.20 | 33.40 | 31.80 | 33.40 | 33.40 | 4.37% | - |
| Jun 10, 2026 | 33.60 | 33.60 | 31.60 | 32.00 | 32.00 | -4.76% | - |
| Jun 9, 2026 | 32.80 | 33.80 | 32.80 | 33.60 | 33.60 | 2.44% | - |
| Jun 8, 2026 | 31.60 | 32.80 | 31.60 | 32.80 | 32.80 | 3.80% | - |
| Jun 5, 2026 | 32.60 | 32.60 | 31.40 | 31.60 | 31.60 | -1.25% | 200 |
| Jun 4, 2026 | 32.00 | 32.20 | 32.00 | 32.00 | 32.00 | - | - |
| Jun 3, 2026 | 32.20 | 32.20 | 31.40 | 32.00 | 32.00 | - | - |
| 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% | - |