Gibraltar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	50.57	51.06	49.70	50.50	50.50	-0.79%	364,182
Jan 5, 2026	50.04	52.12	50.04	50.90	50.90	1.52%	157,853
Jan 2, 2026	49.88	50.63	49.56	50.14	50.14	1.42%	164,404
Dec 31, 2025	49.95	50.12	49.24	49.44	49.44	-1.02%	162,875
Dec 30, 2025	50.09	50.93	49.68	49.95	49.95	-0.66%	165,004
Dec 29, 2025	50.84	51.03	49.91	50.28	50.28	-1.10%	201,304
Dec 26, 2025	50.06	50.92	49.13	50.84	50.84	1.48%	129,772
Dec 24, 2025	49.25	50.61	48.81	50.10	50.10	1.89%	104,099
Dec 23, 2025	48.91	49.48	48.76	49.17	49.17	0.53%	183,971
Dec 22, 2025	49.95	50.48	48.82	48.91	48.91	-2.06%	258,646
Dec 19, 2025	50.94	51.25	49.55	49.94	49.94	-2.31%	778,313
Dec 18, 2025	51.19	51.96	50.93	51.12	51.12	1.67%	239,950
Dec 17, 2025	50.70	51.78	50.00	50.28	50.28	-1.22%	339,877
Dec 16, 2025	51.08	51.50	50.46	50.90	50.90	0.18%	284,980
Dec 15, 2025	51.64	52.29	49.90	50.81	50.81	-0.59%	290,185
Dec 12, 2025	52.15	52.23	50.82	51.11	51.11	-1.58%	330,991
Dec 11, 2025	50.71	52.33	50.59	51.93	51.93	2.79%	213,904
Dec 10, 2025	48.64	51.03	48.50	50.52	50.52	3.87%	268,224
Dec 9, 2025	48.88	49.87	48.55	48.64	48.64	-1.00%	178,737
Dec 8, 2025	49.75	50.15	48.85	49.13	49.13	-0.39%	188,768
Dec 5, 2025	49.42	50.19	49.06	49.32	49.32	-0.70%	199,737
Dec 4, 2025	49.96	50.21	49.06	49.67	49.67	-1.37%	224,601
Dec 3, 2025	49.84	51.00	49.41	50.36	50.36	1.04%	413,813
Dec 2, 2025	49.70	50.37	49.12	49.84	49.84	0.81%	269,882
Dec 1, 2025	49.07	50.30	48.80	49.44	49.44	-1.04%	332,389
Nov 28, 2025	50.16	50.46	49.07	49.96	49.96	-0.66%	134,805
Nov 26, 2025	48.97	51.40	48.97	50.29	50.29	1.76%	489,507
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%	419,416
Nov 21, 2025	44.29	48.56	44.29	47.44	47.44	7.33%	642,460
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