Gibraltar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	59.86	61.26	59.61	60.61	60.61	0.03%	1,658,916
Dec 19, 2024	62.41	62.82	60.54	60.59	60.59	-2.13%	295,469
Dec 18, 2024	65.36	65.93	61.56	61.91	61.91	-4.54%	234,831
Dec 17, 2024	65.76	66.28	64.72	64.86	64.86	-2.06%	183,445
Dec 16, 2024	66.66	67.28	66.08	66.22	66.22	-1.13%	174,450
Dec 13, 2024	68.18	68.36	66.83	66.98	66.98	-1.90%	180,115
Dec 12, 2024	69.81	69.83	68.25	68.28	68.28	-2.49%	93,624
Dec 11, 2024	70.22	70.44	69.30	70.02	70.02	0.97%	98,959
Dec 10, 2024	70.03	70.55	68.67	69.35	69.35	-0.99%	220,931
Dec 9, 2024	71.34	71.90	69.97	70.04	70.04	-0.82%	104,096
Dec 6, 2024	71.52	71.67	69.90	70.62	70.62	-0.06%	89,751
Dec 5, 2024	72.00	72.18	70.58	70.66	70.66	-1.87%	108,240
Dec 4, 2024	71.60	72.40	70.93	72.01	72.01	0.45%	168,764
Dec 3, 2024	73.09	73.44	71.49	71.69	71.69	-1.54%	130,629
Dec 2, 2024	72.24	73.29	71.92	72.81	72.81	0.51%	127,497
Nov 29, 2024	72.55	72.85	71.76	72.44	72.44	0.82%	86,359
Nov 27, 2024	72.79	73.20	71.70	71.85	71.85	-0.46%	114,312
Nov 26, 2024	73.12	73.71	72.07	72.18	72.18	-2.18%	197,789
Nov 25, 2024	72.13	74.97	71.91	73.79	73.79	3.89%	245,664
Nov 22, 2024	70.16	71.30	69.69	71.03	71.03	1.88%	311,221
Nov 21, 2024	69.14	70.12	68.03	69.72	69.72	1.16%	169,193
Nov 20, 2024	68.23	69.24	68.06	68.92	68.92	0.72%	143,811
Nov 19, 2024	69.09	69.77	68.11	68.43	68.43	-2.02%	177,761
Nov 18, 2024	70.46	70.70	69.62	69.84	69.84	-1.16%	134,099
Nov 15, 2024	72.34	72.34	70.19	70.66	70.66	-1.87%	100,015
Nov 14, 2024	72.74	73.54	71.51	72.01	72.01	-0.48%	125,575
Nov 13, 2024	73.70	74.07	72.10	72.36	72.36	-1.01%	130,300
Nov 12, 2024	73.97	74.66	72.79	73.10	73.10	-1.20%	194,404
Nov 11, 2024	74.17	74.64	72.90	73.99	73.99	1.19%	161,677
Nov 8, 2024	72.06	73.27	71.85	73.12	73.12	1.20%	190,971
Nov 7, 2024	73.06	74.07	72.23	72.25	72.25	-1.18%	175,372
Nov 6, 2024	73.27	74.97	72.69	73.11	73.11	5.51%	303,708
Nov 5, 2024	67.21	69.63	67.21	69.29	69.29	2.79%	160,368
Nov 4, 2024	66.87	68.48	66.87	67.41	67.41	0.69%	134,124
Nov 1, 2024	67.73	67.73	66.07	66.95	66.95	-0.80%	278,280
Oct 31, 2024	67.74	68.44	66.02	67.49	67.49	-0.79%	274,993
Oct 30, 2024	65.26	69.56	65.26	68.03	68.03	4.66%	216,596
Oct 29, 2024	65.10	65.79	64.77	65.00	65.00	-1.10%	205,245
Oct 28, 2024	65.81	66.99	65.68	65.72	65.72	0.60%	129,494
Oct 25, 2024	65.72	66.68	64.98	65.33	65.33	-0.06%	104,730
Oct 24, 2024	65.18	65.43	64.86	65.37	65.37	0.43%	127,570
Oct 23, 2024	65.55	65.99	64.74	65.09	65.09	-1.38%	113,043
Oct 22, 2024	65.73	66.17	65.02	66.00	66.00	-0.20%	101,778
Oct 21, 2024	67.74	67.74	66.00	66.13	66.13	-2.19%	123,824
Oct 18, 2024	67.41	68.56	67.05	67.61	67.61	0.64%	170,712
Oct 17, 2024	67.39	67.54	66.92	67.18	67.18	-0.25%	207,437
Oct 16, 2024	67.53	68.54	67.12	67.35	67.35	0.18%	145,486
Oct 15, 2024	68.25	69.05	67.23	67.23	67.23	-1.52%	203,474
Oct 14, 2024	66.98	68.32	66.80	68.27	68.27	1.70%	171,255
Oct 11, 2024	64.54	67.29	64.25	67.13	67.13	-4.32%	277,368
Oct 10, 2024	70.55	70.94	69.26	70.16	70.16	-2.16%	174,517
Oct 9, 2024	70.67	71.99	70.67	71.71	71.71	1.73%	114,428
Oct 8, 2024	71.33	71.33	70.00	70.49	70.49	-0.73%	154,284
Oct 7, 2024	70.79	71.28	70.18	71.01	71.01	-0.46%	103,248
Oct 4, 2024	71.10	71.49	69.39	71.34	71.34	1.93%	135,569
Oct 3, 2024	70.92	71.20	69.17	69.99	69.99	-2.17%	117,816
Oct 2, 2024	70.46	72.21	70.46	71.54	71.54	1.17%	194,563
Oct 1, 2024	69.94	71.59	68.78	70.71	70.71	1.12%	187,294
Sep 30, 2024	69.92	70.44	69.36	69.93	69.93	-0.38%	142,405
Sep 27, 2024	69.89	71.56	69.89	70.20	70.20	1.53%	151,936
Sep 26, 2024	69.63	70.20	69.05	69.14	69.14	1.07%	134,815
Sep 25, 2024	69.94	70.84	68.19	68.41	68.41	-1.71%	153,890
Sep 24, 2024	71.02	71.20	69.39	69.60	69.60	-1.88%	136,303
Sep 23, 2024	72.09	72.21	70.10	70.93	70.93	-0.62%	219,195
Sep 20, 2024	73.74	73.79	71.22	71.37	71.37	-3.59%	870,521
Sep 19, 2024	74.06	74.14	72.79	74.03	74.03	2.88%	140,215
Sep 18, 2024	71.14	73.62	70.16	71.96	71.96	1.01%	204,129
Sep 17, 2024	69.88	71.58	69.43	71.24	71.24	2.64%	155,115
Sep 16, 2024	69.26	69.75	68.15	69.41	69.41	1.02%	111,633
Sep 13, 2024	68.19	69.66	67.70	68.71	68.71	2.37%	150,983
Sep 12, 2024	66.80	67.40	65.83	67.12	67.12	1.34%	92,290
Sep 11, 2024	65.63	66.93	64.44	66.23	66.23	0.82%	171,079
Sep 10, 2024	65.24	65.73	64.21	65.69	65.69	0.77%	388,340
Sep 9, 2024	65.49	65.70	64.39	65.19	65.19	-0.76%	309,885
Sep 6, 2024	65.81	66.45	64.87	65.69	65.69	0.03%	134,233
Sep 5, 2024	66.46	66.46	65.07	65.67	65.67	-0.64%	130,849
Sep 4, 2024	66.81	66.81	65.68	66.09	66.09	-1.08%	93,241
Sep 3, 2024	69.46	69.46	66.38	66.81	66.81	-4.11%	247,876
Aug 30, 2024	68.89	69.77	68.57	69.67	69.67	1.57%	174,096
Aug 29, 2024	68.55	69.24	67.61	68.59	68.59	1.14%	146,622
Aug 28, 2024	67.64	68.46	67.18	67.82	67.82	-	180,359
Aug 27, 2024	68.43	68.72	67.27	67.82	67.82	-1.45%	107,533
Aug 26, 2024	69.62	69.74	68.57	68.82	68.82	-0.09%	124,669
Aug 23, 2024	66.40	69.22	66.31	68.88	68.88	4.36%	290,227
Aug 22, 2024	66.65	67.28	65.83	66.00	66.00	-1.08%	105,274
Aug 21, 2024	65.68	66.80	65.19	66.72	66.72	2.60%	139,420
Aug 20, 2024	65.67	66.13	64.86	65.03	65.03	-1.39%	163,113
Aug 19, 2024	64.86	66.12	64.86	65.95	65.95	0.87%	141,271
Aug 16, 2024	65.96	66.68	65.13	65.38	65.38	-1.25%	157,912
Aug 15, 2024	65.80	66.93	65.05	66.21	66.21	3.11%	198,033
Aug 14, 2024	65.88	65.88	63.91	64.21	64.21	-1.68%	282,157
Aug 13, 2024	63.77	65.56	63.11	65.31	65.31	3.96%	136,246
Aug 12, 2024	64.18	64.18	62.62	62.82	62.82	-1.97%	139,849
Aug 9, 2024	65.10	65.48	63.66	64.08	64.08	-1.70%	173,307
Aug 8, 2024	65.23	65.46	64.03	65.19	65.19	1.23%	144,439
Aug 7, 2024	66.81	67.21	64.08	64.40	64.40	-2.11%	213,116
Aug 6, 2024	65.41	67.10	64.75	65.79	65.79	0.55%	211,311
Aug 5, 2024	62.82	66.33	61.92	65.43	65.43	-2.07%	278,398
Aug 2, 2024	67.58	68.63	66.34	66.81	66.81	-5.72%	284,293
Aug 1, 2024	74.44	75.07	70.34	70.86	70.86	-4.59%	306,154