Gibraltar Industries, Inc. (ROCK)
NASDAQ: ROCK · Real-Time Price · USD
49.39
+1.25 (2.60%)
At close: Nov 25, 2025, 4:00 PM EST
49.42
+0.03 (0.06%)
After-hours: Nov 25, 2025, 4:10 PM EST
Gibraltar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 48.33 | 50.18 | 48.32 | 49.42 | 49.42 | 2.66% | 671,630 |
| Nov 24, 2025 | 47.09 | 48.90 | 47.09 | 48.14 | 48.14 | 1.48% | 415,953 |
| Nov 21, 2025 | 44.29 | 48.56 | 44.29 | 47.44 | 47.44 | 7.33% | 641,131 |
| Nov 20, 2025 | 45.27 | 45.59 | 42.86 | 44.20 | 44.20 | 0.07% | 690,948 |
| Nov 19, 2025 | 47.24 | 47.70 | 44.12 | 44.17 | 44.17 | -6.50% | 438,052 |
| Nov 18, 2025 | 46.69 | 48.23 | 46.16 | 47.24 | 47.24 | 0.21% | 596,663 |
| Nov 17, 2025 | 58.69 | 58.72 | 46.58 | 47.14 | 47.14 | -20.30% | 1,198,983 |
| Nov 14, 2025 | 57.33 | 59.27 | 57.33 | 59.15 | 59.15 | 0.25% | 205,905 |
| Nov 13, 2025 | 60.43 | 61.00 | 58.53 | 59.00 | 59.00 | -3.23% | 229,527 |
| Nov 12, 2025 | 61.65 | 62.92 | 60.88 | 60.97 | 60.97 | -0.52% | 312,859 |
| Nov 11, 2025 | 61.32 | 61.70 | 60.79 | 61.29 | 61.29 | -0.11% | 141,981 |
| Nov 10, 2025 | 62.17 | 62.17 | 60.86 | 61.36 | 61.36 | -0.29% | 189,792 |
| Nov 7, 2025 | 59.40 | 62.63 | 59.29 | 61.54 | 61.54 | 3.34% | 285,796 |
| Nov 6, 2025 | 60.67 | 61.69 | 58.90 | 59.55 | 59.55 | -1.96% | 238,176 |
| Nov 5, 2025 | 61.81 | 62.78 | 59.92 | 60.74 | 60.74 | -0.18% | 276,058 |
| Nov 4, 2025 | 60.73 | 61.73 | 60.36 | 60.85 | 60.85 | -1.02% | 332,514 |
| Nov 3, 2025 | 62.44 | 63.59 | 60.69 | 61.48 | 61.48 | -1.46% | 346,514 |
| Oct 31, 2025 | 64.06 | 64.63 | 62.26 | 62.39 | 62.39 | -2.58% | 253,329 |
| Oct 30, 2025 | 65.21 | 71.83 | 63.92 | 64.04 | 64.04 | -4.60% | 428,553 |
| Oct 29, 2025 | 67.33 | 69.57 | 66.16 | 67.13 | 67.13 | -0.72% | 313,642 |
| Oct 28, 2025 | 66.92 | 68.26 | 66.37 | 67.62 | 67.62 | 0.46% | 292,561 |
| Oct 27, 2025 | 68.37 | 68.96 | 66.83 | 67.31 | 67.31 | -1.25% | 311,258 |
| Oct 24, 2025 | 68.97 | 69.35 | 68.11 | 68.16 | 68.16 | 0.55% | 218,428 |
| Oct 23, 2025 | 69.41 | 69.92 | 67.41 | 67.79 | 67.79 | -2.45% | 271,089 |
| Oct 22, 2025 | 74.19 | 75.08 | 69.08 | 69.49 | 69.49 | -6.82% | 900,317 |
| Oct 21, 2025 | 70.27 | 74.82 | 70.24 | 74.58 | 74.58 | 5.44% | 767,489 |
| Oct 20, 2025 | 67.65 | 71.13 | 67.59 | 70.73 | 70.73 | 5.39% | 401,361 |
| Oct 17, 2025 | 66.07 | 67.11 | 66.00 | 67.11 | 67.11 | 1.24% | 238,468 |
| Oct 16, 2025 | 66.12 | 66.33 | 64.94 | 66.29 | 66.29 | 0.50% | 265,043 |
| Oct 15, 2025 | 65.34 | 66.53 | 65.27 | 65.96 | 65.96 | 1.74% | 225,820 |
| Oct 14, 2025 | 62.65 | 65.77 | 62.28 | 64.83 | 64.83 | 2.01% | 320,939 |
| Oct 13, 2025 | 65.37 | 65.37 | 63.23 | 63.55 | 63.55 | -0.81% | 311,301 |
| Oct 10, 2025 | 67.47 | 68.35 | 63.84 | 64.07 | 64.07 | -5.32% | 491,334 |
| Oct 9, 2025 | 67.29 | 68.79 | 65.34 | 67.67 | 67.67 | 0.68% | 1,091,812 |
| Oct 8, 2025 | 64.87 | 67.48 | 64.30 | 67.21 | 67.21 | 4.35% | 334,057 |
| Oct 7, 2025 | 64.52 | 65.28 | 63.64 | 64.41 | 64.41 | -0.16% | 198,939 |
| Oct 6, 2025 | 65.62 | 66.44 | 64.48 | 64.51 | 64.51 | -1.24% | 211,313 |
| Oct 3, 2025 | 66.48 | 67.70 | 65.20 | 65.32 | 65.32 | -1.58% | 343,324 |
| Oct 2, 2025 | 65.16 | 66.71 | 64.53 | 66.37 | 66.37 | 1.81% | 247,582 |
| Oct 1, 2025 | 62.27 | 65.25 | 62.27 | 65.19 | 65.19 | 3.81% | 276,096 |
| Sep 30, 2025 | 63.50 | 64.13 | 62.20 | 62.80 | 62.80 | -1.09% | 284,566 |
| Sep 29, 2025 | 63.11 | 63.61 | 62.47 | 63.49 | 63.49 | 0.92% | 384,060 |
| Sep 26, 2025 | 61.35 | 63.07 | 61.00 | 62.91 | 62.91 | 3.05% | 200,063 |
| Sep 25, 2025 | 60.57 | 61.14 | 60.13 | 61.05 | 61.05 | 0.08% | 164,165 |
| Sep 24, 2025 | 61.00 | 61.53 | 60.05 | 61.00 | 61.00 | -0.27% | 148,496 |
| Sep 23, 2025 | 61.88 | 62.15 | 60.36 | 61.17 | 61.17 | -0.98% | 201,616 |
| Sep 22, 2025 | 61.38 | 62.08 | 60.30 | 61.77 | 61.77 | -0.13% | 197,527 |
| Sep 19, 2025 | 62.30 | 62.30 | 60.94 | 61.85 | 61.85 | -0.24% | 780,294 |
| Sep 18, 2025 | 59.24 | 62.30 | 59.07 | 62.00 | 62.00 | 5.10% | 362,369 |
| Sep 17, 2025 | 60.20 | 61.19 | 58.65 | 58.99 | 58.99 | -1.44% | 168,587 |