Gibraltar Industries, Inc. (FRA:GI2)
Germany · Delayed Price · Currency is EUR 35.20
-2.60 (-6.88%)
At close: Sep 18, 2026
FRA:GI2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 41.80 | 41.80 | 40.60 | 40.80 | 40.80 | -2.86% | - |
| Aug 13, 2026 | 42.00 | 42.40 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 12, 2026 | 42.60 | 42.60 | 41.60 | 42.00 | 42.00 | -0.94% | - |
| Aug 11, 2026 | 41.80 | 42.40 | 41.80 | 42.40 | 42.40 | 1.44% | - |
| Aug 10, 2026 | 43.00 | 43.00 | 41.40 | 41.80 | 41.80 | -3.69% | - |
| Aug 7, 2026 | 43.40 | 44.00 | 43.20 | 43.40 | 43.40 | -0.46% | - |
| Aug 6, 2026 | 47.00 | 47.00 | 43.40 | 43.60 | 43.60 | 5.83% | 90 |
| Aug 5, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Aug 4, 2026 | 39.80 | 41.00 | 39.80 | 41.00 | 41.00 | 4.06% | 200 |
| Aug 3, 2026 | 36.40 | 39.40 | 36.40 | 39.40 | 39.40 | 9.44% | - |
| Jul 31, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | - |
| Jul 30, 2026 | 37.20 | 37.20 | 36.60 | 37.00 | 37.00 | 1.65% | - |
| Jul 29, 2026 | 40.40 | 41.40 | 36.40 | 36.40 | 36.40 | -10.34% | 30 |
| Jul 28, 2026 | 39.80 | 41.00 | 39.80 | 40.60 | 40.60 | 2.01% | - |
| 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% | - |