Gibraltar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	40.12	40.67	39.32	39.89	-	-0.21%	56,432
Apr 22, 2026	39.22	40.07	38.81	39.97	39.97	3.18%	308,929
Apr 21, 2026	40.50	41.59	38.38	38.74	38.74	-3.80%	420,154
Apr 20, 2026	39.33	40.74	39.00	40.27	40.27	2.21%	316,888
Apr 17, 2026	38.45	40.03	38.38	39.40	39.40	4.70%	341,044
Apr 16, 2026	37.96	38.67	37.30	37.63	37.63	-1.16%	307,493
Apr 15, 2026	41.38	41.46	37.90	38.07	38.07	-8.33%	253,791
Apr 14, 2026	41.55	41.76	41.08	41.53	41.53	-0.05%	209,678
Apr 13, 2026	39.97	41.55	39.76	41.55	41.55	3.41%	242,164
Apr 10, 2026	41.19	41.51	40.13	40.18	40.18	-2.07%	621,225
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%	295,197
Apr 7, 2026	38.29	38.65	37.61	38.47	38.47	0.47%	296,699
Apr 6, 2026	38.62	38.93	38.00	38.29	38.29	-1.54%	222,423
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%	231,155
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