Gibraltar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	47.14	47.66	46.44	46.48	46.48	0.19%	278,287
Aug 20, 2026	46.70	47.18	45.50	46.39	46.39	-3.05%	186,659
Aug 19, 2026	47.28	48.74	47.05	47.85	47.85	3.10%	189,992
Aug 18, 2026	47.46	47.46	46.34	46.41	46.41	-2.36%	153,200
Aug 17, 2026	47.87	47.87	46.91	47.53	47.53	-0.73%	205,870
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%	159,401
Aug 12, 2026	49.77	50.38	48.44	49.10	49.10	-1.35%	515,112
Aug 11, 2026	48.83	50.41	47.45	49.77	49.77	1.86%	179,934
Aug 10, 2026	49.54	50.62	48.00	48.86	48.86	-2.73%	320,826
Aug 7, 2026	51.00	52.47	50.14	50.23	50.23	-1.08%	250,731
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
Jul 1, 2026	45.20	45.70	44.34	45.31	45.31	0.47%	402,312
Jun 30, 2026	44.66	45.20	44.07	45.10	45.10	0.99%	266,705
Jun 29, 2026	43.99	45.17	42.83	44.66	44.66	1.04%	341,663
Jun 26, 2026	44.15	44.73	43.79	44.20	44.20	0.02%	759,153
Jun 25, 2026	43.59	44.97	43.18	44.19	44.19	2.30%	361,139
Jun 24, 2026	39.65	44.00	39.64	43.20	43.20	9.86%	314,991
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%	445,519
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