Gibraltar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	37.42	37.68	37.01	37.66	-	-0.66%	18,734
May 12, 2026	39.22	39.34	37.29	37.91	37.91	-3.39%	413,192
May 11, 2026	40.54	40.61	38.90	39.24	39.24	-3.85%	439,980
May 8, 2026	38.52	40.93	38.44	40.81	40.81	8.57%	617,214
May 7, 2026	36.68	39.28	35.25	37.59	37.59	-0.82%	843,877
May 6, 2026	39.20	39.61	37.87	37.90	37.90	-1.07%	365,563
May 5, 2026	37.85	39.05	37.04	38.31	38.31	3.76%	259,039
May 4, 2026	38.78	38.95	36.71	36.92	36.92	-5.82%	247,448
May 1, 2026	39.37	40.18	38.87	39.20	39.20	0.44%	299,980
Apr 30, 2026	38.14	39.27	37.66	39.03	39.03	4.00%	258,551
Apr 29, 2026	39.88	40.00	37.46	37.53	37.53	-6.57%	365,681
Apr 28, 2026	39.90	40.48	39.73	40.17	40.17	0.65%	247,541
Apr 27, 2026	39.70	40.52	39.46	39.91	39.91	0.86%	592,658
Apr 24, 2026	39.88	40.40	39.34	39.57	39.57	-0.78%	311,330
Apr 23, 2026	40.12	40.67	39.10	39.88	39.88	-0.23%	201,134
Apr 22, 2026	39.22	40.07	38.81	39.97	39.97	3.18%	308,988
Apr 21, 2026	40.50	41.59	38.38	38.74	38.74	-3.80%	420,434
Apr 20, 2026	39.33	40.74	39.00	40.27	40.27	2.21%	331,831
Apr 17, 2026	38.45	40.03	38.38	39.40	39.40	4.70%	341,725
Apr 16, 2026	37.96	38.67	37.30	37.63	37.63	-1.16%	308,239
Apr 15, 2026	41.38	41.46	37.90	38.07	38.07	-8.33%	253,894
Apr 14, 2026	41.55	41.76	41.08	41.53	41.53	-0.05%	211,058
Apr 13, 2026	39.97	41.55	39.76	41.55	41.55	3.41%	242,165
Apr 10, 2026	41.19	41.51	40.13	40.18	40.18	-2.07%	623,574
Apr 9, 2026	40.14	41.30	40.10	41.03	41.03	1.23%	249,784
Apr 8, 2026	40.57	41.82	40.04	40.53	40.53	5.35%	295,205
Apr 7, 2026	38.29	38.65	37.61	38.47	38.47	0.47%	298,366
Apr 6, 2026	38.62	38.93	38.00	38.29	38.29	-1.54%	222,433
Apr 2, 2026	38.39	39.78	38.02	38.89	38.89	-1.64%	322,084
Apr 1, 2026	40.35	41.23	39.46	39.54	39.54	-0.83%	256,605
Mar 31, 2026	40.09	41.83	38.68	39.87	39.87	0.94%	340,594
Mar 30, 2026	40.76	40.86	39.48	39.50	39.50	-2.20%	297,971
Mar 27, 2026	40.57	41.09	40.23	40.39	40.39	-1.30%	260,918
Mar 26, 2026	41.24	42.30	40.54	40.92	40.92	-2.55%	271,651
Mar 25, 2026	42.46	42.73	41.02	41.99	41.99	-0.14%	241,359
Mar 24, 2026	40.27	42.62	40.27	42.05	42.05	2.94%	396,777
Mar 23, 2026	40.47	41.59	40.41	40.85	40.85	5.12%	351,216
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