Gibraltar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	58.72	59.09	58.18	58.75	-	-0.52%	45,445
Jun 11, 2025	61.68	61.68	58.97	59.06	59.06	-3.75%	239,086
Jun 10, 2025	60.81	61.40	60.58	61.36	61.36	1.52%	128,162
Jun 9, 2025	60.46	61.04	60.21	60.44	60.44	0.87%	128,362
Jun 6, 2025	60.12	60.50	59.47	59.92	59.92	1.25%	130,999
Jun 5, 2025	58.99	59.63	58.50	59.18	59.18	0.07%	159,514
Jun 4, 2025	59.30	59.38	58.80	59.14	59.14	-0.02%	140,471
Jun 3, 2025	57.42	59.24	57.13	59.15	59.15	3.37%	252,620
Jun 2, 2025	58.64	58.64	56.74	57.22	57.22	-2.32%	153,616
May 30, 2025	59.19	59.19	58.11	58.58	58.58	-1.35%	199,237
May 29, 2025	59.80	60.18	58.89	59.38	59.38	0.24%	174,661
May 28, 2025	60.51	60.85	59.07	59.24	59.24	-2.47%	163,151
May 27, 2025	60.22	60.78	59.24	60.74	60.74	2.81%	205,452
May 23, 2025	58.05	59.14	58.03	59.08	59.08	-0.71%	296,302
May 22, 2025	59.53	59.60	57.88	59.50	59.50	-0.88%	658,912
May 21, 2025	60.59	61.35	59.93	60.03	60.03	-2.12%	345,466
May 20, 2025	61.61	61.72	61.02	61.33	61.33	-0.36%	139,450
May 19, 2025	61.39	62.35	60.98	61.55	61.55	-1.52%	154,507
May 16, 2025	61.18	62.62	60.45	62.50	62.50	2.07%	1,383,289
May 15, 2025	61.24	61.56	60.51	61.23	61.23	-0.60%	151,292
May 14, 2025	62.54	62.81	61.58	61.60	61.60	-2.36%	185,816
May 13, 2025	62.58	63.60	61.96	63.09	63.09	1.86%	220,526
May 12, 2025	61.89	63.25	61.08	61.94	61.94	5.70%	314,133
May 9, 2025	58.94	59.70	58.20	58.60	58.60	-0.14%	228,154
May 8, 2025	57.75	59.65	57.61	58.68	58.68	3.40%	337,712
May 7, 2025	57.58	57.88	56.30	56.75	56.75	-0.09%	276,688
May 6, 2025	56.27	57.36	55.44	56.80	56.80	0.94%	280,274
May 5, 2025	57.21	58.37	56.24	56.27	56.27	-3.02%	317,741
May 2, 2025	55.76	58.49	55.67	58.02	58.02	4.48%	344,529
May 1, 2025	53.11	56.04	52.57	55.53	55.53	4.87%	387,543
Apr 30, 2025	53.21	53.21	50.71	52.95	52.95	0.23%	430,366
Apr 29, 2025	52.31	53.21	52.31	52.83	52.83	0.46%	182,784
Apr 28, 2025	53.02	53.62	51.87	52.59	52.59	-1.09%	264,445
Apr 25, 2025	52.30	53.22	52.11	53.17	53.17	0.61%	172,055
Apr 24, 2025	51.46	53.06	51.09	52.85	52.85	3.06%	212,483
Apr 23, 2025	53.11	53.45	51.19	51.28	51.28	0.12%	251,788
Apr 22, 2025	51.20	51.67	50.09	51.22	51.22	2.03%	202,591
Apr 21, 2025	51.25	51.25	49.47	50.20	50.20	-3.05%	321,853
Apr 17, 2025	51.69	52.49	51.60	51.78	51.78	-0.04%	179,753
Apr 16, 2025	52.72	53.32	50.56	51.80	51.80	-2.83%	258,800
Apr 15, 2025	53.38	54.12	52.20	53.31	53.31	-0.04%	304,064
Apr 14, 2025	55.35	55.50	52.78	53.33	53.33	-1.66%	235,509
Apr 11, 2025	53.28	54.55	52.02	54.23	54.23	1.38%	240,760
Apr 10, 2025	54.18	55.15	52.06	53.49	53.49	-5.16%	247,408
Apr 9, 2025	50.83	57.48	50.83	56.40	56.40	9.77%	482,116
Apr 8, 2025	53.07	53.27	50.81	51.38	51.38	-0.16%	402,008
Apr 7, 2025	50.76	53.78	49.15	51.46	51.46	-2.00%	448,030
Apr 4, 2025	51.01	53.02	48.96	52.51	52.51	-1.87%	437,150
Apr 3, 2025	56.51	57.28	53.40	53.51	53.51	-9.44%	370,771
Apr 2, 2025	57.20	59.20	56.85	59.09	59.09	1.81%	282,608