Gibraltar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	40.09	41.83	38.68	39.87	39.87	0.94%	340,592
Mar 30, 2026	40.76	40.86	39.48	39.50	39.50	-2.20%	280,911
Mar 27, 2026	40.57	41.09	40.23	40.39	40.39	-1.30%	260,917
Mar 26, 2026	41.24	42.30	40.54	40.92	40.92	-2.55%	271,639
Mar 25, 2026	42.46	42.73	41.02	41.99	41.99	-0.14%	241,351
Mar 24, 2026	40.27	42.62	40.27	42.05	42.05	2.94%	396,674
Mar 23, 2026	40.47	41.59	40.41	40.85	40.85	5.12%	351,038
Mar 20, 2026	40.21	40.21	38.35	38.86	38.86	-2.92%	605,648
Mar 19, 2026	39.56	40.27	39.04	40.03	40.03	0.50%	365,589
Mar 18, 2026	41.24	41.29	39.74	39.83	39.83	-4.62%	416,970
Mar 17, 2026	42.08	42.59	41.30	41.76	41.76	-0.17%	499,309
Mar 16, 2026	42.33	42.49	41.57	41.83	41.83	1.36%	364,206
Mar 13, 2026	42.75	42.99	40.54	41.27	41.27	-2.53%	348,939
Mar 12, 2026	41.35	43.03	41.21	42.34	42.34	0.05%	582,552
Mar 11, 2026	41.71	43.29	41.54	42.32	42.32	2.03%	383,859
Mar 10, 2026	39.17	41.64	38.68	41.48	41.48	5.87%	586,267
Mar 9, 2026	39.29	39.62	37.79	39.18	39.18	-2.61%	397,351
Mar 6, 2026	40.03	40.34	39.50	40.23	40.23	-2.43%	343,947
Mar 5, 2026	42.59	43.46	40.98	41.23	41.23	-4.23%	380,187
Mar 4, 2026	44.27	44.60	42.96	43.05	43.05	-1.78%	348,297
Mar 3, 2026	44.53	45.00	43.05	43.83	43.83	-2.95%	397,822
Mar 2, 2026	44.47	45.51	43.76	45.16	45.16	-0.70%	366,830
Feb 27, 2026	48.40	49.39	45.40	45.48	45.48	-7.24%	328,612
Feb 26, 2026	50.41	50.41	47.25	49.03	49.03	-0.37%	331,116
Feb 25, 2026	51.31	51.70	48.84	49.21	49.21	-3.11%	306,187
Feb 24, 2026	50.48	51.79	50.36	50.79	50.79	0.77%	146,180
Feb 23, 2026	52.26	52.64	50.07	50.40	50.40	-4.53%	277,561
Feb 20, 2026	53.15	54.74	52.66	52.79	52.79	-0.68%	320,276
Feb 19, 2026	52.66	53.49	52.38	53.15	53.15	0.49%	149,367
Feb 18, 2026	53.35	54.75	52.89	52.89	52.89	-0.86%	158,392
Feb 17, 2026	54.55	54.55	52.30	53.35	53.35	-2.54%	184,724
Feb 13, 2026	53.29	55.15	53.05	54.74	54.74	2.82%	251,350
Feb 12, 2026	54.67	55.86	52.59	53.24	53.24	-1.63%	179,590
Feb 11, 2026	54.80	56.35	53.05	54.12	54.12	-0.90%	185,388
Feb 10, 2026	54.00	55.14	53.95	54.61	54.61	1.79%	187,476
Feb 9, 2026	53.69	54.51	53.26	53.65	53.65	-0.48%	130,067
Feb 6, 2026	52.70	54.53	52.70	53.91	53.91	3.28%	195,885
Feb 5, 2026	52.60	53.77	51.84	52.20	52.20	-1.66%	266,796
Feb 4, 2026	52.15	53.50	51.94	53.08	53.08	2.69%	344,990
Feb 3, 2026	51.80	54.05	50.52	51.69	51.69	-0.52%	276,834
Feb 2, 2026	51.33	52.55	51.33	51.96	51.96	1.37%	260,314
Jan 30, 2026	51.73	52.28	50.34	51.26	51.26	-1.91%	740,928
Jan 29, 2026	51.40	52.30	50.99	52.26	52.26	2.33%	235,984
Jan 28, 2026	50.64	51.50	50.19	51.07	51.07	0.81%	331,366
Jan 27, 2026	50.95	51.24	50.35	50.66	50.66	-0.98%	207,818
Jan 26, 2026	51.95	52.23	50.52	51.16	51.16	-1.20%	373,290
Jan 23, 2026	51.15	52.16	50.61	51.78	51.78	1.23%	528,028
Jan 22, 2026	48.63	52.17	48.43	51.15	51.15	5.75%	651,319
Jan 21, 2026	47.95	50.49	43.28	48.37	48.37	-11.64%	1,782,257
Jan 20, 2026	55.65	56.80	54.42	54.74	54.74	-3.96%	318,674