Gibraltar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	42.51	43.16	42.11	42.22	42.22	0.31%	222,820
Jul 9, 2026	41.56	42.43	41.14	42.09	42.09	2.01%	249,299
Jul 8, 2026	42.66	43.14	40.19	41.26	41.26	-4.38%	344,235
Jul 7, 2026	43.88	44.45	42.34	43.15	43.15	-0.19%	313,985
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%	232,048
Jul 1, 2026	45.20	45.70	44.34	45.31	45.31	0.47%	401,620
Jun 30, 2026	44.66	45.20	44.07	45.10	45.10	0.99%	265,793
Jun 29, 2026	43.99	45.17	42.83	44.66	44.66	1.04%	341,199
Jun 26, 2026	44.15	44.73	43.79	44.20	44.20	0.02%	734,917
Jun 25, 2026	43.59	44.97	43.18	44.19	44.19	2.30%	358,316
Jun 24, 2026	39.65	44.00	39.64	43.20	43.20	9.86%	314,866
Jun 23, 2026	40.01	40.43	39.31	39.32	39.32	-1.72%	355,951
Jun 22, 2026	41.20	41.28	39.86	40.01	40.01	-2.18%	445,456
Jun 18, 2026	41.47	42.31	40.77	40.90	40.90	0.94%	932,765
Jun 17, 2026	41.16	42.90	40.40	40.52	40.52	-2.29%	394,217
Jun 16, 2026	40.93	42.32	40.93	41.47	41.47	2.45%	338,793
Jun 15, 2026	40.93	42.03	40.35	40.48	40.48	0.45%	326,632
Jun 12, 2026	39.66	41.25	39.33	40.30	40.30	2.26%	321,469
Jun 11, 2026	37.68	39.60	37.24	39.41	39.41	5.12%	348,288
Jun 10, 2026	39.36	39.36	37.12	37.49	37.49	-4.63%	299,171
Jun 9, 2026	38.71	40.63	38.39	39.31	39.31	2.40%	353,024
Jun 8, 2026	37.36	38.83	37.08	38.39	38.39	3.84%	390,359
Jun 5, 2026	37.99	38.14	36.67	36.97	36.97	-3.47%	270,780
Jun 4, 2026	37.97	38.66	37.53	38.30	38.30	1.78%	302,989
Jun 3, 2026	37.89	38.06	36.94	37.63	37.63	-1.05%	294,938
Jun 2, 2026	37.81	38.46	37.06	38.03	38.03	0.77%	381,740
Jun 1, 2026	38.00	38.00	36.12	37.74	37.74	-2.35%	439,934
May 29, 2026	39.17	39.52	38.48	38.65	38.65	-1.48%	481,661
May 28, 2026	39.34	39.68	38.43	39.23	39.23	-0.68%	374,202
May 27, 2026	37.74	39.74	37.52	39.50	39.50	5.39%	425,650
May 26, 2026	37.40	38.04	37.06	37.48	37.48	0.81%	390,812
May 22, 2026	35.96	37.23	35.45	37.18	37.18	4.61%	382,152
May 21, 2026	34.75	35.82	33.87	35.54	35.54	1.11%	517,712
May 20, 2026	33.98	35.21	33.56	35.15	35.15	3.93%	336,585
May 19, 2026	35.31	35.31	33.76	33.82	33.82	-4.87%	306,988
May 18, 2026	35.28	36.35	35.10	35.55	35.55	0.48%	310,602
May 15, 2026	37.42	37.65	35.35	35.38	35.38	-6.72%	408,929
May 14, 2026	38.38	38.68	37.74	37.93	37.93	-0.76%	268,143
May 13, 2026	37.42	38.25	37.01	38.22	38.22	0.82%	339,333
May 12, 2026	39.22	39.34	37.29	37.91	37.91	-3.39%	413,193
May 11, 2026	40.54	40.61	38.90	39.24	39.24	-3.85%	439,985
May 8, 2026	38.52	40.93	38.44	40.81	40.81	8.57%	617,337
May 7, 2026	36.68	39.28	35.25	37.59	37.59	-0.82%	844,096
May 6, 2026	39.20	39.61	37.87	37.90	37.90	-1.07%	365,676
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%	247,582
May 1, 2026	39.37	40.18	38.87	39.20	39.20	0.44%	300,840
Apr 30, 2026	38.14	39.27	37.66	39.03	39.03	4.00%	258,656
Apr 29, 2026	39.88	40.00	37.46	37.53	37.53	-6.57%	365,681