Gibraltar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	39.17	39.29	37.72	38.10	38.10	-1.88%	339,457
Oct 23, 2026	38.98	39.40	37.54	38.83	38.83	-1.12%	323,602
Oct 22, 2026	38.34	39.58	38.34	39.27	39.27	1.26%	382,678
Oct 21, 2026	38.88	39.75	37.87	38.78	38.78	0.96%	389,352
Oct 20, 2026	37.86	39.23	37.61	38.41	38.41	1.84%	407,605
Oct 19, 2026	38.25	38.92	37.57	37.72	37.72	-0.46%	441,981
Oct 16, 2026	39.10	40.03	37.56	37.89	37.89	-3.46%	483,874
Oct 15, 2026	37.01	39.91	36.70	39.25	39.25	7.01%	794,396
Oct 14, 2026	36.20	36.92	35.63	36.68	36.68	-1.13%	457,748
Oct 13, 2026	37.05	37.86	35.89	37.10	37.10	0.57%	394,973
Oct 12, 2026	36.36	37.77	36.12	36.89	36.89	0.63%	370,054
Oct 9, 2026	37.45	37.61	36.55	36.66	36.66	-2.19%	426,756
Oct 8, 2026	38.00	38.65	37.06	37.48	37.48	-2.47%	691,276
Oct 7, 2026	40.14	40.14	38.22	38.43	38.43	-5.81%	321,093
Oct 6, 2026	40.44	41.52	40.41	40.80	40.80	1.19%	217,313
Oct 5, 2026	40.05	41.41	39.50	40.32	40.32	0.42%	303,155
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