UK markets closed

Gibraltar Industries, Inc. (ROCK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.40-6.27 (-7.97%)
At close: 1:00PM EST
72.40 0.00 (0.00%)
After hours: 01:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202176.1477.0071.5472.4072.40100,100
24 Nov 202178.2579.4078.0078.6778.67111,100
23 Nov 202177.2379.2976.4078.2578.25197,500
22 Nov 202175.9078.2275.3877.0877.08123,700
19 Nov 202174.0076.0072.0175.1675.16122,400
18 Nov 202174.0674.6772.6274.3174.31132,300
17 Nov 202174.0075.6173.3573.9873.98129,500
16 Nov 202173.8675.3473.0374.4674.46128,300
15 Nov 202176.2976.2973.2173.8273.8299,500
12 Nov 202175.9476.2575.2175.8275.8261,100
11 Nov 202174.6376.0774.2575.4975.4957,800
10 Nov 202175.6776.4074.2274.3774.3790,700
09 Nov 202176.4776.9875.3775.8475.84124,200
08 Nov 202176.2276.7274.9276.5976.5992,200
05 Nov 202174.4476.6074.4075.6175.61171,500
04 Nov 202174.3675.2472.7273.4173.41165,600
03 Nov 202169.3274.1968.1173.9673.96273,200
02 Nov 202167.1970.2066.9869.5569.55194,200
01 Nov 202165.2667.8565.2667.0567.05122,400
29 Oct 202164.6366.0564.0565.1665.16115,100
28 Oct 202164.2466.1163.5764.6364.63185,700
27 Oct 202165.9967.2460.2864.1364.13557,000
26 Oct 202172.9573.0771.5071.7471.74128,300
25 Oct 202172.5574.5271.7672.8172.81334,000
22 Oct 202173.3874.2272.3672.5872.5869,800
21 Oct 202173.6274.0473.0073.2373.2393,000
20 Oct 202171.9773.7171.5773.6473.6498,600
19 Oct 202172.2472.2471.3372.0672.0669,400
18 Oct 202173.5473.5471.6971.8371.8397,400
15 Oct 202176.4676.5273.9674.1374.13135,300
14 Oct 202174.9875.5774.3475.3275.32161,300
13 Oct 202172.9374.0771.8474.0174.0180,900
12 Oct 202173.6373.6372.3772.8772.8768,100
11 Oct 202172.3074.8271.9773.5873.5887,100
08 Oct 202171.7672.5371.1772.3772.3767,800
07 Oct 202170.2872.2970.2871.9171.91195,700
06 Oct 202169.0070.0868.7269.8969.89115,700
05 Oct 202169.9970.5568.6669.7469.74116,800
04 Oct 202169.2370.5069.2369.8369.83132,500
01 Oct 202169.9270.7468.7369.4169.41178,000
30 Sept 202169.4970.2568.3569.6569.65330,600
29 Sept 202167.1468.9166.9068.9168.91154,800
28 Sept 202168.1268.1266.3166.7566.7577,300
27 Sept 202166.7468.9566.1768.5068.5097,500
24 Sept 202167.7269.0265.7666.5066.50111,000
23 Sept 202167.4268.8266.9067.9667.9653,200
22 Sept 202166.5067.6766.1166.9266.9258,000
21 Sept 202167.2867.5665.1466.0066.0082,700
20 Sept 202167.3067.7065.9867.0567.0598,000
17 Sept 202168.8069.0367.2968.9568.95398,800
16 Sept 202168.7169.7768.0068.4468.4466,400
15 Sept 202167.5468.9466.6768.8368.83103,000
14 Sept 202170.2170.4067.1067.6067.6069,200
13 Sept 202169.2570.2968.9469.8469.84104,400
10 Sept 202170.0670.6768.5968.8368.8385,200
09 Sept 202171.0771.6269.7869.9069.90117,800
08 Sept 202171.2671.6370.0771.0971.09108,500
07 Sept 202173.4373.4371.6471.6671.6652,900
03 Sept 202174.9774.9773.6373.6973.6987,800
02 Sept 202175.6475.7074.6375.2475.2455,600
01 Sept 202174.7175.7873.0675.0775.0770,900
31 Aug 202175.1575.1573.3774.6674.6687,600
30 Aug 202176.5076.5075.1675.3975.3978,900
27 Aug 202173.5076.5173.3676.3976.39145,900
26 Aug 202174.3274.5273.0673.3673.3691,800
25 Aug 202173.1374.5073.1374.3274.3271,100
24 Aug 202173.0773.3971.9773.0573.0554,300
23 Aug 202172.1772.9771.7072.9172.9199,500
20 Aug 202170.4071.8869.9071.4871.4877,800
19 Aug 202171.1071.1469.5770.6870.6894,500
18 Aug 202170.9372.0170.0370.9670.9671,200
17 Aug 202172.7872.7869.7870.9670.96122,200
16 Aug 202172.3973.5471.7373.2473.24106,000
13 Aug 202173.2973.6571.5173.0873.08129,600
12 Aug 202172.6973.3171.9972.9972.99102,600
11 Aug 202171.9072.7371.3472.5472.5461,200
10 Aug 202171.0571.6570.3671.2171.2166,200
09 Aug 202171.2071.2870.0370.6870.6851,300
06 Aug 202171.9971.9971.1471.2671.2650,700
05 Aug 202170.2971.6170.1971.0471.0461,500
04 Aug 202170.8871.9369.6770.1870.18115,900
03 Aug 202172.7074.0668.5071.5671.56152,000
02 Aug 202174.7276.5273.1373.6073.6093,000
30 Jul 202175.1576.0373.9474.6874.6899,400
29 Jul 202173.6674.4472.8573.8073.8063,200
28 Jul 202172.1173.4970.8972.8572.8574,300
27 Jul 202171.4472.4470.8771.6271.6269,100
26 Jul 202172.8773.1971.7672.0572.0545,700
23 Jul 202172.3973.2471.4472.6672.6678,800
22 Jul 202173.1873.3471.2871.8971.8985,900
21 Jul 202173.2074.6672.8573.3373.3377,500
20 Jul 202170.9973.5970.9972.6472.64143,200
19 Jul 202171.0071.3868.8270.3470.34109,700
16 Jul 202172.6172.9771.4471.8071.80144,400
15 Jul 202172.2572.9971.2472.1772.1774,000
14 Jul 202174.6574.6572.2472.4372.4383,400
13 Jul 202177.1377.7374.1874.3974.39105,500
12 Jul 202175.1977.4374.7877.3677.36157,900
09 Jul 202175.4877.0774.0075.7875.7856,500
08 Jul 202174.9875.8073.3574.4874.48121,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...