Gibraltar Industries, Inc. (ROCK)
NASDAQ: ROCK · Real-Time Price · USD
60.46
-2.05 (-3.27%)
At close: Sep 12, 2025, 4:00 PM EDT
60.44
-0.02 (-0.02%)
After-hours: Sep 12, 2025, 5:21 PM EDT
Gibraltar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 62.05 | 62.36 | 60.37 | 60.44 | 60.44 | -3.30% | 198,092 |
| Sep 11, 2025 | 61.03 | 62.82 | 61.03 | 62.50 | 62.50 | 3.00% | 207,314 |
| Sep 10, 2025 | 59.03 | 60.76 | 58.78 | 60.68 | 60.68 | 2.71% | 214,752 |
| Sep 9, 2025 | 60.33 | 60.33 | 58.79 | 59.08 | 59.08 | -2.68% | 146,273 |
| Sep 8, 2025 | 61.77 | 61.77 | 60.54 | 60.71 | 60.71 | -1.67% | 164,047 |
| Sep 5, 2025 | 62.49 | 63.46 | 61.30 | 61.74 | 61.74 | -0.53% | 146,158 |
| Sep 4, 2025 | 59.96 | 62.09 | 59.36 | 62.07 | 62.07 | 4.07% | 241,326 |
| Sep 3, 2025 | 60.22 | 61.24 | 59.15 | 59.64 | 59.64 | -1.63% | 191,856 |
| Sep 2, 2025 | 61.67 | 61.68 | 60.25 | 60.63 | 60.63 | -3.13% | 170,900 |
| Aug 29, 2025 | 64.02 | 64.26 | 62.59 | 62.59 | 62.59 | -2.29% | 259,492 |
| Aug 28, 2025 | 64.58 | 64.58 | 63.02 | 64.06 | 64.06 | -0.81% | 125,731 |
| Aug 27, 2025 | 64.11 | 66.09 | 63.92 | 64.58 | 64.58 | 0.17% | 177,770 |
| Aug 26, 2025 | 64.63 | 65.36 | 64.28 | 64.47 | 64.47 | -0.57% | 138,169 |
| Aug 25, 2025 | 65.14 | 65.66 | 63.47 | 64.84 | 64.84 | -1.31% | 194,148 |
| Aug 22, 2025 | 61.69 | 65.94 | 61.37 | 65.70 | 65.70 | 7.42% | 244,180 |
| Aug 21, 2025 | 61.90 | 62.50 | 61.09 | 61.16 | 61.16 | -1.81% | 323,292 |
| Aug 20, 2025 | 62.82 | 62.82 | 60.94 | 62.29 | 62.29 | -1.00% | 293,708 |
| Aug 19, 2025 | 62.68 | 63.49 | 62.11 | 62.92 | 62.92 | 0.80% | 124,755 |
| Aug 18, 2025 | 62.06 | 63.18 | 62.01 | 62.42 | 62.42 | 0.56% | 151,609 |
| Aug 15, 2025 | 62.17 | 62.73 | 60.73 | 62.08 | 62.08 | 0.74% | 248,829 |
| Aug 14, 2025 | 62.36 | 62.59 | 61.37 | 61.62 | 61.62 | -2.58% | 200,925 |
| Aug 13, 2025 | 61.78 | 63.64 | 61.56 | 63.25 | 63.25 | 2.76% | 237,826 |
| Aug 12, 2025 | 58.70 | 61.59 | 58.05 | 61.55 | 61.55 | 5.96% | 286,512 |
| Aug 11, 2025 | 58.37 | 58.37 | 56.91 | 58.09 | 58.09 | -0.10% | 246,470 |
| Aug 8, 2025 | 60.01 | 60.50 | 58.14 | 58.15 | 58.15 | -3.21% | 253,071 |
| Aug 7, 2025 | 62.53 | 63.58 | 58.33 | 60.08 | 60.08 | -3.08% | 295,422 |
| Aug 6, 2025 | 59.97 | 62.38 | 56.50 | 61.99 | 61.99 | -3.77% | 764,893 |
| Aug 5, 2025 | 64.90 | 65.29 | 64.12 | 64.42 | 64.42 | -0.02% | 255,426 |
| Aug 4, 2025 | 64.55 | 66.19 | 63.85 | 64.43 | 64.43 | 0.17% | 210,428 |
| Aug 1, 2025 | 64.80 | 65.44 | 63.28 | 64.32 | 64.32 | -2.59% | 224,223 |
| Jul 31, 2025 | 66.35 | 66.63 | 65.43 | 66.03 | 66.03 | -0.91% | 190,255 |
| Jul 30, 2025 | 66.64 | 67.90 | 66.05 | 66.64 | 66.64 | -0.16% | 205,203 |
| Jul 29, 2025 | 66.34 | 67.28 | 65.90 | 66.74 | 66.74 | 1.37% | 420,954 |
| Jul 28, 2025 | 66.12 | 66.30 | 65.44 | 65.84 | 65.84 | -0.18% | 174,168 |
| Jul 25, 2025 | 65.71 | 66.06 | 65.17 | 65.96 | 65.96 | 1.21% | 158,511 |
| Jul 24, 2025 | 65.37 | 65.40 | 64.33 | 65.17 | 65.17 | -0.69% | 165,961 |
| Jul 23, 2025 | 65.12 | 65.78 | 64.70 | 65.62 | 65.62 | 1.91% | 151,157 |
| Jul 22, 2025 | 63.46 | 65.04 | 63.03 | 64.39 | 64.39 | 2.03% | 166,239 |
| Jul 21, 2025 | 63.77 | 63.99 | 62.78 | 63.11 | 63.11 | -0.33% | 166,476 |
| Jul 18, 2025 | 64.12 | 64.12 | 62.99 | 63.32 | 63.32 | -0.33% | 196,803 |
| Jul 17, 2025 | 62.90 | 64.51 | 62.32 | 63.53 | 63.53 | 1.31% | 233,359 |
| Jul 16, 2025 | 62.98 | 63.92 | 62.07 | 62.71 | 62.71 | 0.19% | 257,095 |
| Jul 15, 2025 | 64.03 | 64.33 | 62.58 | 62.59 | 62.59 | -1.53% | 220,572 |
| Jul 14, 2025 | 63.31 | 64.16 | 62.95 | 63.56 | 63.56 | -0.24% | 144,373 |
| Jul 11, 2025 | 63.44 | 64.05 | 63.09 | 63.71 | 63.71 | -0.50% | 222,364 |
| Jul 10, 2025 | 63.36 | 65.13 | 63.35 | 64.03 | 64.03 | 1.39% | 178,947 |
| Jul 9, 2025 | 61.48 | 63.28 | 61.25 | 63.15 | 63.15 | 2.67% | 209,201 |
| Jul 8, 2025 | 60.66 | 62.43 | 60.13 | 61.51 | 61.51 | 1.60% | 149,873 |
| Jul 7, 2025 | 61.91 | 62.26 | 60.34 | 60.54 | 60.54 | -2.84% | 144,809 |
| Jul 3, 2025 | 62.50 | 62.51 | 61.87 | 62.31 | 62.31 | 0.48% | 128,523 |