Gibraltar Industries, Inc. (FRA:GI2)
Germany · Delayed Price · Currency is EUR 34.20
-0.20 (-0.58%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:GI2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 34.60 | 34.60 | 33.60 | 34.20 | 34.20 | -0.58% | 150 |
| Oct 22, 2026 | 34.00 | 34.60 | 34.00 | 34.40 | 34.40 | 1.78% | - |
| Oct 21, 2026 | 33.80 | 34.40 | 33.40 | 33.80 | 33.80 | - | - |
| Oct 20, 2026 | 33.20 | 34.00 | 33.20 | 33.80 | 33.80 | 1.81% | - |
| Oct 19, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Oct 16, 2026 | 34.60 | 34.60 | 33.00 | 33.00 | 33.00 | -4.62% | - |
| Oct 15, 2026 | 32.40 | 34.60 | 32.40 | 34.60 | 34.60 | 7.45% | - |
| Oct 14, 2026 | 32.80 | 32.80 | 31.60 | 32.20 | 32.20 | -1.23% | - |
| Oct 13, 2026 | 32.80 | 32.80 | 31.60 | 32.60 | 32.60 | - | - |
| Oct 12, 2026 | 32.40 | 33.00 | 32.40 | 32.60 | 32.60 | 1.24% | - |
| Oct 9, 2026 | 33.00 | 33.00 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Oct 8, 2026 | 33.80 | 33.80 | 32.80 | 32.80 | 32.80 | -2.96% | - |
| Oct 7, 2026 | 35.80 | 35.80 | 33.80 | 33.80 | 33.80 | -5.06% | - |
| Oct 6, 2026 | 35.60 | 36.20 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Oct 5, 2026 | 35.40 | 36.40 | 35.20 | 35.40 | 35.40 | 1.14% | - |
| Oct 2, 2026 | 35.00 | 35.20 | 34.80 | 35.00 | 35.00 | 0.57% | - |
| Oct 1, 2026 | 34.60 | 34.80 | 33.60 | 34.80 | 34.80 | 1.16% | - |
| Sep 30, 2026 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Sep 29, 2026 | 35.20 | 35.20 | 34.40 | 34.80 | 34.80 | -1.14% | - |
| Sep 28, 2026 | 35.00 | 35.20 | 33.80 | 35.20 | 35.20 | 0.57% | - |
| Sep 25, 2026 | 34.60 | 35.00 | 34.20 | 35.00 | 35.00 | 2.34% | - |
| Sep 24, 2026 | 34.80 | 34.80 | 33.20 | 34.20 | 34.20 | -0.58% | - |
| Sep 23, 2026 | 36.80 | 36.80 | 34.40 | 34.40 | 34.40 | -5.49% | - |
| Sep 22, 2026 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | 1.68% | - |
| Sep 21, 2026 | 35.80 | 36.20 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| Sep 18, 2026 | 37.80 | 37.80 | 35.20 | 35.20 | 35.20 | -6.88% | - |
| Sep 17, 2026 | 38.80 | 38.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Sep 16, 2026 | 38.20 | 38.40 | 38.20 | 38.40 | 38.40 | 0.52% | - |
| Sep 15, 2026 | 38.40 | 38.60 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Sep 14, 2026 | 39.40 | 40.00 | 38.40 | 38.40 | 38.40 | -1.54% | 150 |
| Sep 11, 2026 | 38.00 | 39.60 | 38.00 | 39.00 | 39.00 | 3.17% | - |
| Sep 10, 2026 | 39.00 | 39.00 | 37.40 | 37.80 | 37.80 | -2.58% | - |
| Sep 9, 2026 | 40.20 | 40.20 | 38.80 | 38.80 | 38.80 | -3.00% | - |
| Sep 8, 2026 | 39.80 | 40.60 | 39.80 | 40.00 | 40.00 | 0.50% | - |
| Sep 7, 2026 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Sep 4, 2026 | 38.80 | 40.40 | 38.80 | 40.20 | 40.20 | 4.15% | - |
| Sep 3, 2026 | 37.80 | 38.60 | 37.60 | 38.60 | 38.60 | 2.12% | - |
| Sep 2, 2026 | 36.60 | 37.80 | 36.60 | 37.80 | 37.80 | 3.85% | - |
| Sep 1, 2026 | 38.40 | 38.40 | 36.20 | 36.40 | 36.40 | -4.71% | - |
| Aug 31, 2026 | 38.40 | 38.40 | 38.00 | 38.20 | 38.20 | -0.52% | - |
| Aug 28, 2026 | 39.00 | 39.00 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Aug 27, 2026 | 39.40 | 39.40 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Aug 26, 2026 | 39.00 | 39.20 | 39.00 | 39.00 | 39.00 | 0.52% | - |
| Aug 25, 2026 | 39.20 | 39.20 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Aug 24, 2026 | 39.20 | 40.00 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Aug 21, 2026 | 39.20 | 40.00 | 39.20 | 39.40 | 39.40 | 0.51% | - |
| Aug 20, 2026 | 40.40 | 40.40 | 38.80 | 39.20 | 39.20 | -2.49% | - |
| Aug 19, 2026 | 39.60 | 40.40 | 39.60 | 40.20 | 40.20 | 1.52% | - |
| Aug 18, 2026 | 40.40 | 40.40 | 39.60 | 39.60 | 39.60 | -1.98% | - |
| Aug 17, 2026 | 40.80 | 40.80 | 40.00 | 40.40 | 40.40 | -0.98% | - |