Gibraltar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	45.54	46.48	44.72	46.16	46.16	3.68%	229,198
Sep 10, 2026	45.00	45.61	44.00	44.52	44.52	-2.56%	285,107
Sep 9, 2026	47.41	47.41	45.55	45.69	45.69	-3.71%	330,219
Sep 8, 2026	47.42	47.93	46.69	47.45	47.45	0.42%	388,812
Sep 4, 2026	45.85	47.93	45.28	47.25	47.25	3.23%	235,646
Sep 3, 2026	44.98	45.90	44.25	45.77	45.77	3.46%	207,433
Sep 2, 2026	42.88	45.05	42.22	44.24	44.24	3.22%	424,360
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
Jul 27, 2026	45.74	46.69	45.30	45.91	45.91	1.59%	262,154
Jul 24, 2026	44.51	45.67	44.07	45.19	45.19	1.83%	227,424
Jul 23, 2026	43.78	44.69	43.65	44.38	44.38	-0.18%	334,737
Jul 22, 2026	43.95	44.78	43.38	44.46	44.46	2.00%	223,513
Jul 21, 2026	43.75	44.32	43.11	43.59	43.59	-	313,299
Jul 20, 2026	43.14	43.66	42.16	43.59	43.59	0.95%	304,088
Jul 17, 2026	44.34	45.74	43.09	43.18	43.18	-3.81%	296,503
Jul 16, 2026	43.83	46.33	43.83	44.89	44.89	1.55%	421,065
Jul 15, 2026	41.75	44.28	41.47	44.21	44.21	6.26%	332,584
Jul 14, 2026	42.05	42.63	40.78	41.60	41.60	0.75%	179,356
Jul 13, 2026	42.17	42.94	41.08	41.29	41.29	-2.20%	212,237
Jul 10, 2026	42.51	43.16	42.11	42.22	42.22	0.31%	223,008
Jul 9, 2026	41.56	42.43	41.14	42.09	42.09	2.01%	249,549
Jul 8, 2026	42.66	43.14	40.19	41.26	41.26	-4.38%	344,239
Jul 7, 2026	43.88	44.45	42.34	43.15	43.15	-0.19%	313,996
Jul 6, 2026	43.84	44.07	42.52	43.23	43.23	-1.57%	327,701
Jul 2, 2026	45.34	45.53	43.19	43.92	43.92	-3.07%	232,052