Gibraltar Industries, Inc. (ROCK)
NASDAQ: ROCK · Real-Time Price · USD
60.03
-1.30 (-2.12%)
At close: May 21, 2025, 4:00 PM
59.81
-0.22 (-0.37%)
After-hours: May 21, 2025, 4:04 PM EDT
Gibraltar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 60.59 | 61.35 | 59.93 | 60.03 | 60.03 | -2.12% | 345,465 |
| May 20, 2025 | 61.61 | 61.72 | 61.02 | 61.33 | 61.33 | -0.36% | 139,450 |
| May 19, 2025 | 61.39 | 62.35 | 60.98 | 61.55 | 61.55 | -1.52% | 154,507 |
| May 16, 2025 | 61.18 | 62.62 | 60.45 | 62.50 | 62.50 | 2.07% | 1,383,289 |
| May 15, 2025 | 61.24 | 61.56 | 60.51 | 61.23 | 61.23 | -0.60% | 151,292 |
| May 14, 2025 | 62.54 | 62.81 | 61.58 | 61.60 | 61.60 | -2.36% | 185,816 |
| May 13, 2025 | 62.58 | 63.60 | 61.96 | 63.09 | 63.09 | 1.86% | 220,526 |
| May 12, 2025 | 61.89 | 63.25 | 61.08 | 61.94 | 61.94 | 5.70% | 314,133 |
| May 9, 2025 | 58.94 | 59.70 | 58.20 | 58.60 | 58.60 | -0.14% | 228,154 |
| May 8, 2025 | 57.75 | 59.65 | 57.61 | 58.68 | 58.68 | 3.40% | 337,712 |
| May 7, 2025 | 57.58 | 57.88 | 56.30 | 56.75 | 56.75 | -0.09% | 276,688 |
| May 6, 2025 | 56.27 | 57.36 | 55.44 | 56.80 | 56.80 | 0.94% | 280,274 |
| May 5, 2025 | 57.21 | 58.37 | 56.24 | 56.27 | 56.27 | -3.02% | 317,741 |
| May 2, 2025 | 55.76 | 58.49 | 55.67 | 58.02 | 58.02 | 4.48% | 344,529 |
| May 1, 2025 | 53.11 | 56.04 | 52.57 | 55.53 | 55.53 | 4.87% | 387,543 |
| Apr 30, 2025 | 53.21 | 53.21 | 50.71 | 52.95 | 52.95 | 0.23% | 430,366 |
| Apr 29, 2025 | 52.31 | 53.21 | 52.31 | 52.83 | 52.83 | 0.46% | 182,784 |
| Apr 28, 2025 | 53.02 | 53.62 | 51.87 | 52.59 | 52.59 | -1.09% | 264,445 |
| Apr 25, 2025 | 52.30 | 53.22 | 52.11 | 53.17 | 53.17 | 0.61% | 172,055 |
| Apr 24, 2025 | 51.46 | 53.06 | 51.09 | 52.85 | 52.85 | 3.06% | 212,483 |
| Apr 23, 2025 | 53.11 | 53.45 | 51.19 | 51.28 | 51.28 | 0.12% | 251,788 |
| Apr 22, 2025 | 51.20 | 51.67 | 50.09 | 51.22 | 51.22 | 2.03% | 202,591 |
| Apr 21, 2025 | 51.25 | 51.25 | 49.47 | 50.20 | 50.20 | -3.05% | 321,853 |
| Apr 17, 2025 | 51.69 | 52.49 | 51.60 | 51.78 | 51.78 | -0.04% | 179,753 |
| Apr 16, 2025 | 52.72 | 53.32 | 50.56 | 51.80 | 51.80 | -2.83% | 258,800 |
| Apr 15, 2025 | 53.38 | 54.12 | 52.20 | 53.31 | 53.31 | -0.04% | 304,064 |
| Apr 14, 2025 | 55.35 | 55.50 | 52.78 | 53.33 | 53.33 | -1.66% | 235,509 |
| Apr 11, 2025 | 53.28 | 54.55 | 52.02 | 54.23 | 54.23 | 1.38% | 240,760 |
| Apr 10, 2025 | 54.18 | 55.15 | 52.06 | 53.49 | 53.49 | -5.16% | 247,408 |
| Apr 9, 2025 | 50.83 | 57.48 | 50.83 | 56.40 | 56.40 | 9.77% | 482,116 |
| Apr 8, 2025 | 53.07 | 53.27 | 50.81 | 51.38 | 51.38 | -0.16% | 402,008 |
| Apr 7, 2025 | 50.76 | 53.78 | 49.15 | 51.46 | 51.46 | -2.00% | 448,030 |
| Apr 4, 2025 | 51.01 | 53.02 | 48.96 | 52.51 | 52.51 | -1.87% | 437,150 |
| Apr 3, 2025 | 56.51 | 57.28 | 53.40 | 53.51 | 53.51 | -9.44% | 370,771 |
| Apr 2, 2025 | 57.20 | 59.20 | 56.85 | 59.09 | 59.09 | 1.81% | 282,608 |
| Apr 1, 2025 | 58.51 | 58.74 | 57.37 | 58.04 | 58.04 | -1.06% | 251,473 |
| Mar 31, 2025 | 58.87 | 59.15 | 57.77 | 58.66 | 58.66 | -1.40% | 299,201 |
| 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 |