Gibraltar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	40.44	41.52	40.41	40.80	40.80	1.19%	217,311
Oct 5, 2026	40.05	41.41	39.50	40.32	40.32	0.42%	303,153
Oct 2, 2026	41.12	41.38	39.44	40.15	40.15	1.06%	253,009
Oct 1, 2026	39.58	40.08	38.21	39.73	39.73	0.33%	375,086
Sep 30, 2026	40.43	40.56	39.49	39.60	39.60	-1.02%	240,737
Sep 29, 2026	40.75	40.86	39.28	40.01	40.01	-1.33%	270,042
Sep 28, 2026	39.71	40.96	38.89	40.55	40.55	-0.02%	348,973
Sep 25, 2026	39.70	40.70	39.48	40.56	40.56	2.17%	373,900
Sep 24, 2026	40.24	40.50	38.18	39.70	39.70	-1.34%	580,253
Sep 23, 2026	42.07	42.20	39.84	40.24	40.24	-5.54%	445,931
Sep 22, 2026	42.24	42.77	41.61	42.60	42.60	2.11%	420,044
Sep 21, 2026	42.11	42.54	41.00	41.72	41.72	0.55%	343,274
Sep 18, 2026	43.45	44.07	40.98	41.49	41.49	-5.55%	974,673
Sep 17, 2026	45.81	46.53	43.82	43.93	43.93	-2.03%	430,303
Sep 16, 2026	44.99	45.26	44.18	44.84	44.84	0.36%	358,746
Sep 15, 2026	45.10	45.38	44.36	44.68	44.68	-0.73%	260,104
Sep 14, 2026	44.99	46.13	44.93	45.01	45.01	-2.49%	232,056
Sep 11, 2026	45.54	46.48	44.72	46.16	46.16	3.68%	229,229
Sep 10, 2026	45.00	45.61	44.00	44.52	44.52	-2.56%	286,017
Sep 9, 2026	47.41	47.41	45.55	45.69	45.69	-3.71%	330,225
Sep 8, 2026	47.42	47.93	46.69	47.45	47.45	0.42%	389,072
Sep 4, 2026	45.85	47.93	45.28	47.25	47.25	3.23%	235,649
Sep 3, 2026	44.98	45.90	44.25	45.77	45.77	3.46%	207,490
Sep 2, 2026	42.88	45.05	42.22	44.24	44.24	3.22%	424,362
Sep 1, 2026	44.78	44.78	42.27	42.86	42.86	-4.73%	218,810
Aug 31, 2026	44.83	46.23	44.42	44.99	44.99	-0.62%	234,853
Aug 28, 2026	46.33	46.58	44.95	45.27	45.27	-1.26%	199,603
Aug 27, 2026	46.09	46.76	45.53	45.85	45.85	-1.04%	157,100
Aug 26, 2026	46.08	47.29	45.25	46.33	46.33	0.70%	164,623
Aug 25, 2026	46.64	46.90	45.77	46.01	46.01	-0.56%	177,654
Aug 24, 2026	46.78	47.50	46.16	46.27	46.27	-0.45%	171,868
Aug 21, 2026	47.14	47.66	46.44	46.48	46.48	0.19%	278,289
Aug 20, 2026	46.70	47.18	45.50	46.39	46.39	-3.05%	186,661
Aug 19, 2026	47.28	48.74	47.05	47.85	47.85	3.10%	189,995
Aug 18, 2026	47.46	47.46	46.34	46.41	46.41	-2.36%	153,201
Aug 17, 2026	47.87	47.87	46.91	47.53	47.53	-0.73%	217,055
Aug 14, 2026	48.67	48.67	47.48	47.88	47.88	-2.15%	172,400
Aug 13, 2026	49.48	50.10	48.53	48.93	48.93	-0.35%	159,442
Aug 12, 2026	49.77	50.38	48.44	49.10	49.10	-1.35%	515,346
Aug 11, 2026	48.83	50.41	47.45	49.77	49.77	1.86%	179,935
Aug 10, 2026	49.54	50.62	48.00	48.86	48.86	-2.73%	320,867
Aug 7, 2026	51.00	52.47	50.14	50.23	50.23	-1.08%	250,732
Aug 6, 2026	54.13	54.64	50.18	50.78	50.78	-7.44%	673,588
Aug 5, 2026	51.98	57.58	50.77	54.86	54.86	14.15%	746,809
Aug 4, 2026	46.69	48.27	46.36	48.06	48.06	3.91%	388,528
Aug 3, 2026	43.27	46.54	43.23	46.25	46.25	9.44%	358,224
Jul 31, 2026	43.14	43.63	42.04	42.26	42.26	-1.42%	666,888
Jul 30, 2026	43.96	44.17	42.71	42.87	42.87	-0.53%	331,611
Jul 29, 2026	46.10	46.82	42.25	43.10	43.10	-7.77%	492,410
Jul 28, 2026	46.18	47.53	45.95	46.73	46.73	1.79%	373,445