Gibraltar Industries, Inc. (ROCK)
NASDAQ: ROCK · Real-Time Price · USD
59.49
-2.42 (-3.91%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Gibraltar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 62.07 | 62.28 | 59.01 | 59.49 | 59.49 | -3.91% | 290,247 |
| Mar 27, 2025 | 62.20 | 62.37 | 61.37 | 61.91 | 61.91 | 0.16% | 249,634 |
| Mar 26, 2025 | 63.22 | 63.76 | 61.43 | 61.81 | 61.81 | -1.87% | 210,809 |
| Mar 25, 2025 | 63.20 | 63.59 | 62.09 | 62.99 | 62.99 | -0.58% | 283,013 |
| Mar 24, 2025 | 62.01 | 63.45 | 61.87 | 63.36 | 63.36 | 4.06% | 334,078 |
| Mar 21, 2025 | 64.10 | 64.10 | 60.37 | 60.89 | 60.89 | -5.07% | 1,244,355 |
| Mar 20, 2025 | 65.52 | 65.84 | 64.06 | 64.15 | 64.15 | -2.99% | 250,683 |
| Mar 19, 2025 | 65.15 | 66.54 | 64.88 | 66.12 | 66.12 | 1.12% | 253,653 |
| Mar 18, 2025 | 65.32 | 65.92 | 65.04 | 65.39 | 65.39 | -1.04% | 300,847 |
| Mar 17, 2025 | 65.18 | 66.57 | 65.18 | 66.08 | 66.08 | 0.99% | 253,208 |
| Mar 14, 2025 | 64.01 | 65.69 | 63.25 | 65.43 | 65.43 | 3.58% | 329,085 |
| Mar 13, 2025 | 64.26 | 65.47 | 62.88 | 63.17 | 63.17 | -1.36% | 333,157 |
| Mar 12, 2025 | 65.98 | 66.20 | 63.92 | 64.04 | 64.04 | -2.72% | 420,674 |
| Mar 11, 2025 | 65.59 | 66.30 | 64.79 | 65.83 | 65.83 | 0.29% | 340,717 |
| Mar 10, 2025 | 65.96 | 67.39 | 65.11 | 65.64 | 65.64 | -1.26% | 322,201 |
| Mar 7, 2025 | 66.18 | 67.05 | 65.62 | 66.48 | 66.48 | 0.30% | 331,892 |
| Mar 6, 2025 | 65.19 | 67.02 | 64.78 | 66.28 | 66.28 | 1.10% | 272,452 |
| Mar 5, 2025 | 65.36 | 66.74 | 64.67 | 65.56 | 65.56 | 0.86% | 338,955 |
| Mar 4, 2025 | 64.16 | 66.27 | 63.41 | 65.00 | 65.00 | 0.32% | 524,208 |
| Mar 3, 2025 | 65.58 | 66.12 | 64.30 | 64.79 | 64.79 | -1.40% | 371,370 |
| Feb 28, 2025 | 64.95 | 66.16 | 64.95 | 65.71 | 65.71 | 1.33% | 328,362 |
| Feb 27, 2025 | 66.50 | 66.72 | 64.78 | 64.85 | 64.85 | -3.28% | 382,532 |
| Feb 26, 2025 | 67.76 | 68.53 | 66.39 | 67.05 | 67.05 | 0.04% | 408,206 |
| Feb 25, 2025 | 64.84 | 68.23 | 64.84 | 67.02 | 67.02 | 2.34% | 443,828 |
| Feb 24, 2025 | 65.06 | 66.10 | 64.20 | 65.49 | 65.49 | 0.92% | 373,191 |
| Feb 21, 2025 | 66.17 | 66.70 | 64.02 | 64.89 | 64.89 | -0.60% | 409,096 |
| Feb 20, 2025 | 64.80 | 65.96 | 62.70 | 65.28 | 65.28 | 0.74% | 429,570 |
| Feb 19, 2025 | 65.37 | 71.07 | 64.64 | 64.80 | 64.80 | 11.74% | 560,095 |
| Feb 18, 2025 | 58.67 | 59.09 | 57.80 | 57.99 | 57.99 | -1.46% | 236,875 |
| Feb 14, 2025 | 59.59 | 60.02 | 58.74 | 58.85 | 58.85 | -0.41% | 100,393 |
| Feb 13, 2025 | 59.27 | 59.29 | 58.57 | 59.09 | 59.09 | 1.37% | 195,044 |
| Feb 12, 2025 | 59.07 | 59.07 | 58.22 | 58.29 | 58.29 | -3.45% | 145,839 |
| Feb 11, 2025 | 59.45 | 60.48 | 59.45 | 60.37 | 60.37 | 0.40% | 101,120 |
| Feb 10, 2025 | 59.60 | 60.57 | 59.23 | 60.13 | 60.13 | 1.50% | 138,261 |
| Feb 7, 2025 | 59.70 | 59.70 | 58.41 | 59.24 | 59.24 | -1.20% | 134,916 |
| Feb 6, 2025 | 60.22 | 60.84 | 59.80 | 59.96 | 59.96 | -0.03% | 204,552 |
| Feb 5, 2025 | 60.00 | 60.87 | 58.45 | 59.98 | 59.98 | 0.60% | 148,184 |
| Feb 4, 2025 | 58.39 | 59.63 | 58.38 | 59.62 | 59.62 | 1.46% | 165,117 |
| Feb 3, 2025 | 59.77 | 60.47 | 58.61 | 58.76 | 58.76 | -4.25% | 191,143 |
| Jan 31, 2025 | 62.10 | 62.97 | 61.32 | 61.37 | 61.37 | -1.68% | 479,165 |
| Jan 30, 2025 | 62.26 | 63.10 | 62.05 | 62.42 | 62.42 | 1.12% | 140,906 |
| Jan 29, 2025 | 62.29 | 62.93 | 61.44 | 61.73 | 61.73 | -0.02% | 156,722 |
| Jan 28, 2025 | 62.23 | 62.46 | 61.68 | 61.74 | 61.74 | -1.11% | 154,513 |
| Jan 27, 2025 | 62.02 | 63.87 | 62.01 | 62.43 | 62.43 | 0.18% | 184,424 |
| Jan 24, 2025 | 61.40 | 62.51 | 61.32 | 62.32 | 62.32 | 1.48% | 199,795 |
| Jan 23, 2025 | 61.53 | 62.10 | 60.57 | 61.41 | 61.41 | -0.45% | 142,960 |
| Jan 22, 2025 | 62.69 | 63.02 | 61.53 | 61.69 | 61.69 | -2.13% | 156,180 |
| Jan 21, 2025 | 63.33 | 63.77 | 63.03 | 63.03 | 63.03 | 0.83% | 161,013 |
| Jan 17, 2025 | 63.27 | 63.27 | 62.09 | 62.51 | 62.51 | 0.50% | 143,663 |
| Jan 16, 2025 | 61.17 | 62.20 | 60.48 | 62.20 | 62.20 | 1.68% | 148,969 |