Gibraltar Industries, Inc. (ROCK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

71.69

+0.45

(+0.63%)

At close: 04:00PM EDT

72.00

+0.31

(+0.43%)

After hours:

06:55PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	72.54	73.84	71.26	71.69	71.69	160,934
May 02, 2024	69.68	71.52	68.22	71.24	71.24	330,400
May 01, 2024	75.00	75.00	68.34	68.86	68.86	319,600
Apr 30, 2024	72.53	73.41	71.36	71.46	71.46	169,000
Apr 29, 2024	72.85	74.18	72.85	72.92	72.92	116,300
Apr 26, 2024	71.35	72.75	71.35	72.26	72.26	99,600
Apr 25, 2024	71.15	71.58	70.13	71.11	71.11	207,100
Apr 24, 2024	73.15	73.78	71.38	71.71	71.71	115,100
Apr 23, 2024	71.81	74.37	71.81	73.46	73.46	141,300
Apr 22, 2024	71.90	72.46	71.48	72.01	72.01	102,500
Apr 19, 2024	70.72	71.87	70.68	71.32	71.32	107,500
Apr 18, 2024	71.55	72.69	70.92	71.08	71.08	129,600
Apr 17, 2024	73.32	73.43	71.39	71.50	71.50	162,000
Apr 16, 2024	72.70	73.00	71.82	72.93	72.93	104,100
Apr 15, 2024	74.78	74.79	72.85	73.34	73.34	240,200
Apr 12, 2024	75.18	75.28	73.75	74.19	74.19	95,100
Apr 11, 2024	75.01	75.74	74.61	75.24	75.24	89,500
Apr 10, 2024	76.20	76.51	74.20	74.75	74.75	127,600
Apr 09, 2024	78.40	78.45	76.94	78.13	78.13	81,900
Apr 08, 2024	78.90	79.36	77.75	77.99	77.99	80,500
Apr 05, 2024	77.52	78.43	77.52	78.42	78.42	88,100
Apr 04, 2024	78.90	79.93	77.12	77.52	77.52	85,300
Apr 03, 2024	77.86	79.76	77.86	78.85	78.85	91,800
Apr 02, 2024	79.22	79.39	77.32	78.43	78.43	149,300
Apr 01, 2024	81.13	81.46	79.22	79.72	79.72	119,500
Mar 28, 2024	81.00	81.65	79.79	80.53	80.53	142,000
Mar 27, 2024	80.55	80.94	80.03	80.56	80.56	118,500
Mar 26, 2024	80.02	80.50	79.33	79.72	79.72	105,000
Mar 25, 2024	79.95	80.78	79.13	79.34	79.34	96,200
Mar 22, 2024	81.53	81.53	79.83	80.37	80.37	132,400
Mar 21, 2024	78.97	81.72	78.45	81.23	81.23	173,900
Mar 20, 2024	77.30	79.06	76.52	78.27	78.27	119,300
Mar 19, 2024	75.78	77.40	75.78	77.26	77.26	103,800
Mar 18, 2024	77.00	78.78	74.93	75.83	75.83	180,400
Mar 15, 2024	73.96	76.78	73.96	76.61	76.61	944,100
Mar 14, 2024	75.01	75.37	73.60	74.48	74.48	169,200
Mar 13, 2024	75.87	76.99	75.19	75.47	75.47	164,400
Mar 12, 2024	75.08	75.97	74.58	75.87	75.87	107,600
Mar 11, 2024	76.24	76.47	74.67	75.45	75.45	91,300
Mar 08, 2024	77.33	78.21	75.82	76.59	76.59	128,800
Mar 07, 2024	76.35	77.42	75.92	76.37	76.37	129,700
Mar 06, 2024	74.91	75.58	74.16	75.58	75.58	144,900
Mar 05, 2024	75.75	76.27	73.95	74.25	74.25	145,500
Mar 04, 2024	77.82	78.45	75.65	75.85	75.85	173,100
Mar 01, 2024	77.88	78.88	76.82	77.70	77.70	142,900
Feb 29, 2024	77.92	77.92	76.25	77.45	77.45	190,000
Feb 28, 2024	77.66	78.48	77.06	77.21	77.21	126,300
Feb 27, 2024	77.87	78.73	76.89	78.13	78.13	222,100
Feb 26, 2024	75.76	77.43	75.17	77.14	77.14	214,100
Feb 23, 2024	73.44	75.90	72.58	75.84	75.84	277,400
Feb 22, 2024	74.36	76.44	72.40	72.83	72.83	338,300
Feb 21, 2024	79.75	82.80	68.41	74.02	74.02	530,900
Feb 20, 2024	85.24	85.36	84.09	85.19	85.19	175,500
Feb 16, 2024	86.33	86.75	85.76	86.14	86.14	159,500
Feb 15, 2024	85.92	87.19	84.65	87.18	87.18	127,500
Feb 14, 2024	84.06	85.67	83.78	85.28	85.28	164,200
Feb 13, 2024	84.19	85.34	82.04	82.99	82.99	184,200
Feb 12, 2024	86.13	87.40	85.71	86.57	86.57	123,300
Feb 09, 2024	85.69	86.20	84.68	85.89	85.89	114,600
Feb 08, 2024	83.94	85.61	83.90	85.30	85.30	128,100
Feb 07, 2024	83.14	84.59	83.04	83.58	83.58	88,100
Feb 06, 2024	83.04	83.78	81.88	83.10	83.10	88,400
Feb 05, 2024	82.76	83.29	81.18	83.08	83.08	145,200
Feb 02, 2024	83.37	84.44	82.84	83.93	83.93	144,500
Feb 01, 2024	81.61	84.38	81.43	84.29	84.29	223,100
Jan 31, 2024	83.26	84.20	80.62	80.92	80.92	248,600
Jan 30, 2024	82.00	83.08	81.30	83.06	83.06	109,300
Jan 29, 2024	79.70	82.13	79.70	82.13	82.13	97,200
Jan 26, 2024	80.72	80.72	79.60	80.10	80.10	154,200
Jan 25, 2024	80.50	81.06	79.22	80.08	80.08	139,300
Jan 24, 2024	80.80	80.80	78.92	79.31	79.31	211,700
Jan 23, 2024	83.00	83.96	79.63	79.63	79.63	169,900
Jan 22, 2024	82.88	83.79	82.10	82.62	82.62	369,100
Jan 19, 2024	82.24	82.24	80.21	81.78	81.78	167,400
Jan 18, 2024	80.59	83.45	80.59	81.83	81.83	216,800
Jan 17, 2024	78.61	79.83	78.61	79.75	79.75	152,500
Jan 16, 2024	79.29	80.19	78.86	79.77	79.77	217,600
Jan 12, 2024	78.75	79.41	77.88	79.40	79.40	179,000
Jan 11, 2024	77.88	78.43	76.84	77.90	77.90	176,400
Jan 10, 2024	77.42	78.06	77.36	78.00	78.00	138,500
Jan 09, 2024	77.10	78.29	74.75	77.72	77.72	259,200
Jan 08, 2024	77.89	78.83	77.56	78.33	78.33	244,900
Jan 05, 2024	79.31	80.77	77.59	78.00	78.00	344,700
Jan 04, 2024	78.42	80.08	78.42	80.00	80.00	423,700
Jan 03, 2024	77.77	78.65	77.36	78.39	78.39	246,800
Jan 02, 2024	78.09	79.77	77.96	79.07	79.07	225,800
Dec 29, 2023	79.67	80.08	78.57	78.98	78.98	106,400
Dec 28, 2023	79.55	80.22	79.47	80.19	80.19	138,400
Dec 27, 2023	80.12	80.75	79.40	80.16	80.16	209,300
Dec 26, 2023	80.21	80.30	79.32	80.12	80.12	153,700
Dec 22, 2023	80.20	80.63	79.60	80.41	80.41	132,900
Dec 21, 2023	79.95	80.40	79.35	79.52	79.52	186,700
Dec 20, 2023	79.70	81.15	78.85	78.95	78.95	259,600
Dec 19, 2023	78.94	79.88	78.58	79.49	79.49	167,500
Dec 18, 2023	78.28	78.39	76.50	78.02	78.02	223,000
Dec 15, 2023	77.85	78.46	76.75	78.28	78.28	1,447,000
Dec 14, 2023	73.98	77.52	73.98	77.49	77.49	240,000
Dec 13, 2023	71.62	73.28	70.35	72.89	72.89	179,000
Dec 12, 2023	71.74	72.26	71.16	71.79	71.79	115,400
Dec 11, 2023	70.63	71.58	70.40	71.45	71.45	123,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.73080.0000(-0.00%)

CRUDE OIL78.57+0.46(+0.59%)

Bitcoin CAD87,784.60+1,287.96(+1.49%)

Gibraltar Industries, Inc. (ROCK)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7308
0.0000(-0.00%)

CRUDE OIL
78.57
+0.46(+0.59%)

Bitcoin CAD
87,784.60
+1,287.96(+1.49%)