Gibraltar Industries, Inc. (ROCK)
NASDAQ: ROCK · Real-Time Price · USD
68.92
+0.49 (0.72%)
Nov 20, 2024, 4:00 PM EST - Market open
Gibraltar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 77.09 | 78.30 | 71.00 | 74.27 | 74.27 | -7.41% | 354,170 |
| Jul 30, 2024 | 81.03 | 81.03 | 78.86 | 80.21 | 80.21 | -0.45% | 210,907 |
| Jul 29, 2024 | 81.26 | 81.40 | 80.11 | 80.57 | 80.57 | -0.37% | 159,133 |
| Jul 26, 2024 | 79.79 | 81.90 | 79.79 | 80.87 | 80.87 | 3.34% | 178,992 |
| Jul 25, 2024 | 76.74 | 79.45 | 76.42 | 78.26 | 78.26 | 2.66% | 175,435 |
| Jul 24, 2024 | 78.74 | 80.11 | 76.18 | 76.23 | 76.23 | -4.15% | 153,895 |
| Jul 23, 2024 | 78.24 | 80.63 | 77.61 | 79.53 | 79.53 | 0.94% | 125,358 |
| Jul 22, 2024 | 76.72 | 78.92 | 75.49 | 78.79 | 78.79 | 3.13% | 119,410 |
| Jul 19, 2024 | 77.49 | 77.58 | 75.86 | 76.40 | 76.40 | -1.04% | 107,151 |
| Jul 18, 2024 | 78.10 | 80.60 | 76.00 | 77.20 | 77.20 | -1.30% | 153,945 |
| Jul 17, 2024 | 78.91 | 80.46 | 78.19 | 78.22 | 78.22 | -1.60% | 208,488 |
| Jul 16, 2024 | 75.38 | 79.59 | 75.38 | 79.49 | 79.49 | 6.91% | 216,797 |
| Jul 15, 2024 | 74.03 | 75.65 | 73.86 | 74.35 | 74.35 | 1.57% | 133,744 |
| Jul 12, 2024 | 72.95 | 74.47 | 72.53 | 73.20 | 73.20 | 1.84% | 144,966 |
| Jul 11, 2024 | 69.21 | 72.44 | 69.21 | 71.88 | 71.88 | 5.85% | 132,591 |
| Jul 10, 2024 | 67.71 | 68.04 | 67.03 | 67.91 | 67.91 | 0.52% | 109,349 |
| Jul 9, 2024 | 68.23 | 68.30 | 67.13 | 67.56 | 67.56 | -0.65% | 110,741 |
| Jul 8, 2024 | 67.88 | 68.44 | 67.57 | 68.00 | 68.00 | 0.74% | 212,407 |
| Jul 5, 2024 | 68.17 | 68.17 | 67.06 | 67.50 | 67.50 | -1.30% | 109,614 |
| Jul 3, 2024 | 67.94 | 68.50 | 67.39 | 68.39 | 68.39 | 1.06% | 103,915 |
| Jul 2, 2024 | 66.10 | 67.98 | 66.10 | 67.67 | 67.67 | 2.44% | 135,723 |