Gibraltar Industries, Inc. (FRA:GI2)
Germany · Delayed Price · Currency is EUR 33.60
+0.60 (1.82%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:GI2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 33.60 | 33.60 | 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% | - |
| Mar 19, 2026 | 34.60 | 34.60 | 33.60 | 34.00 | 34.00 | -1.16% | - |
| Mar 18, 2026 | 36.00 | 36.00 | 34.40 | 34.40 | 34.40 | -3.37% | - |
| Mar 17, 2026 | 36.00 | 36.00 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Mar 16, 2026 | 35.80 | 36.20 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Mar 13, 2026 | 36.40 | 36.40 | 35.20 | 35.60 | 35.60 | -1.66% | 144 |
| Mar 12, 2026 | 36.00 | 36.80 | 35.80 | 36.20 | 36.20 | 0.56% | - |
| Mar 11, 2026 | 35.40 | 36.40 | 35.40 | 36.00 | 36.00 | 2.27% | - |
| Mar 10, 2026 | 33.40 | 35.20 | 33.40 | 35.20 | 35.20 | 6.02% | - |
| Mar 9, 2026 | 34.00 | 34.00 | 32.20 | 33.20 | 33.20 | -2.92% | - |
| Mar 6, 2026 | 35.20 | 35.20 | 33.60 | 34.20 | 34.20 | -3.39% | - |
| Mar 5, 2026 | 36.60 | 36.60 | 35.00 | 35.40 | 35.40 | -3.28% | - |
| Mar 4, 2026 | 37.20 | 37.40 | 36.60 | 36.60 | 36.60 | -2.14% | - |
| Mar 3, 2026 | 37.80 | 37.80 | 37.20 | 37.40 | 37.40 | -2.60% | - |
| Mar 2, 2026 | 37.80 | 38.40 | 37.20 | 38.40 | 38.40 | 0.52% | - |
| Feb 27, 2026 | 40.80 | 40.80 | 38.20 | 38.20 | 38.20 | -7.28% | - |
| Feb 26, 2026 | 41.00 | 41.20 | 39.80 | 41.20 | 41.20 | - | - |
| Feb 25, 2026 | 42.40 | 42.40 | 41.20 | 41.20 | 41.20 | -3.29% | - |
| Feb 24, 2026 | 42.40 | 42.80 | 42.40 | 42.60 | 42.60 | 0.47% | - |
| Feb 23, 2026 | 44.00 | 44.00 | 42.40 | 42.40 | 42.40 | -4.50% | - |
| Feb 20, 2026 | 44.80 | 45.20 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Feb 19, 2026 | 44.20 | 44.80 | 44.20 | 44.80 | 44.80 | 0.45% | - |
| Feb 18, 2026 | 44.40 | 45.20 | 44.40 | 44.60 | 44.60 | -0.45% | - |
| Feb 17, 2026 | 45.60 | 45.60 | 44.00 | 44.80 | 44.80 | -1.75% | - |
| Feb 16, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.88% | - |
| Feb 13, 2026 | 44.20 | 45.60 | 44.20 | 45.20 | 45.20 | 1.80% | - |
| Feb 12, 2026 | 45.20 | 45.20 | 44.00 | 44.40 | 44.40 | -1.77% | - |
| Feb 11, 2026 | 45.40 | 45.40 | 44.00 | 45.20 | 45.20 | -0.88% | - |