UK markets closed

Gibraltar Industries, Inc. (ROCK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.95+0.84 (+1.18%)
As of 11:44AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202471.3572.4371.3571.9571.9520,665
25 Apr 202471.1571.5870.1371.1171.11207,100
24 Apr 202473.1573.7871.3871.7171.71115,100
23 Apr 202471.8174.3771.8173.4673.46141,300
22 Apr 202471.9072.4671.4872.0172.01102,500
19 Apr 202470.7271.8770.6871.3271.32107,500
18 Apr 202471.5572.6970.9271.0871.08129,600
17 Apr 202473.3273.4371.3971.5071.50162,000
16 Apr 202472.7073.0071.8272.9372.93104,100
15 Apr 202474.7874.7972.8573.3473.34240,200
12 Apr 202475.1875.2873.7574.1974.1995,100
11 Apr 202475.0175.7474.6175.2475.2489,500
10 Apr 202476.2076.5174.2074.7574.75127,600
09 Apr 202478.4078.4576.9478.1378.1381,900
08 Apr 202478.9079.3677.7577.9977.9980,500
05 Apr 202477.5278.4377.5278.4278.4288,100
04 Apr 202478.9079.9377.1277.5277.5285,300
03 Apr 202477.8679.7677.8678.8578.8591,800
02 Apr 202479.2279.3977.3278.4378.43149,300
01 Apr 202481.1381.4679.2279.7279.72119,500
28 Mar 202481.0081.6579.7980.5380.53142,000
27 Mar 202480.5580.9480.0380.5680.56118,500
26 Mar 202480.0280.5079.3379.7279.72105,000
25 Mar 202479.9580.7879.1379.3479.3496,200
22 Mar 202481.5381.5379.8380.3780.37132,400
21 Mar 202478.9781.7278.4581.2381.23173,900
20 Mar 202477.3079.0676.5278.2778.27119,300
19 Mar 202475.7877.4075.7877.2677.26103,800
18 Mar 202477.0078.7874.9375.8375.83180,400
15 Mar 202473.9676.7873.9676.6176.61944,100
14 Mar 202475.0175.3773.6074.4874.48169,200
13 Mar 202475.8776.9975.1975.4775.47164,400
12 Mar 202475.0875.9774.5875.8775.87107,600
11 Mar 202476.2476.4774.6775.4575.4591,300
08 Mar 202477.3378.2175.8276.5976.59128,800
07 Mar 202476.3577.4275.9276.3776.37129,700
06 Mar 202474.9175.5874.1675.5875.58144,900
05 Mar 202475.7576.2773.9574.2574.25145,500
04 Mar 202477.8278.4575.6575.8575.85173,100
01 Mar 202477.8878.8876.8277.7077.70142,900
29 Feb 202477.9277.9276.2577.4577.45190,000
28 Feb 202477.6678.4877.0677.2177.21126,300
27 Feb 202477.8778.7376.8978.1378.13222,100
26 Feb 202475.7677.4375.1777.1477.14214,100
23 Feb 202473.4475.9072.5875.8475.84277,400
22 Feb 202474.3676.4472.4072.8372.83338,300
21 Feb 202479.7582.8068.4174.0274.02530,900
20 Feb 202485.2485.3684.0985.1985.19175,500
16 Feb 202486.3386.7585.7686.1486.14159,500
15 Feb 202485.9287.1984.6587.1887.18127,500
14 Feb 202484.0685.6783.7885.2885.28164,200
13 Feb 202484.1985.3482.0482.9982.99184,200
12 Feb 202486.1387.4085.7186.5786.57123,300
09 Feb 202485.6986.2084.6885.8985.89114,600
08 Feb 202483.9485.6183.9085.3085.30128,100
07 Feb 202483.1484.5983.0483.5883.5888,100
06 Feb 202483.0483.7881.8883.1083.1088,400
05 Feb 202482.7683.2981.1883.0883.08145,200
02 Feb 202483.3784.4482.8483.9383.93144,500
01 Feb 202481.6184.3881.4384.2984.29223,100
31 Jan 202483.2684.2080.6280.9280.92248,600
30 Jan 202482.0083.0881.3083.0683.06109,300
29 Jan 202479.7082.1379.7082.1382.1397,200
26 Jan 202480.7280.7279.6080.1080.10154,200
25 Jan 202480.5081.0679.2280.0880.08139,300
24 Jan 202480.8080.8078.9279.3179.31211,700
23 Jan 202483.0083.9679.6379.6379.63169,900
22 Jan 202482.8883.7982.1082.6282.62369,100
19 Jan 202482.2482.2480.2181.7881.78167,400
18 Jan 202480.5983.4580.5981.8381.83216,800
17 Jan 202478.6179.8378.6179.7579.75152,500
16 Jan 202479.2980.1978.8679.7779.77217,600
12 Jan 202478.7579.4177.8879.4079.40179,000
11 Jan 202477.8878.4376.8477.9077.90176,400
10 Jan 202477.4278.0677.3678.0078.00138,500
09 Jan 202477.1078.2974.7577.7277.72259,200
08 Jan 202477.8978.8377.5678.3378.33244,900
05 Jan 202479.3180.7777.5978.0078.00344,700
04 Jan 202478.4280.0878.4280.0080.00423,700
03 Jan 202477.7778.6577.3678.3978.39246,800
02 Jan 202478.0979.7777.9679.0779.07225,800
29 Dec 202379.6780.0878.5778.9878.98106,400
28 Dec 202379.5580.2279.4780.1980.19138,400
27 Dec 202380.1280.7579.4080.1680.16209,300
26 Dec 202380.2180.3079.3280.1280.12153,700
22 Dec 202380.2080.6379.6080.4180.41132,900
21 Dec 202379.9580.4079.3579.5279.52186,700
20 Dec 202379.7081.1578.8578.9578.95259,600
19 Dec 202378.9479.8878.5879.4979.49167,500
18 Dec 202378.2878.3976.5078.0278.02223,000
15 Dec 202377.8578.4676.7578.2878.281,447,000
14 Dec 202373.9877.5273.9877.4977.49240,000
13 Dec 202371.6273.2870.3572.8972.89179,000
12 Dec 202371.7472.2671.1671.7971.79115,400
11 Dec 202370.6371.5870.4071.4571.45123,900
08 Dec 202369.9870.9269.7770.3170.3199,800
07 Dec 202369.9470.0668.7870.0670.06136,300
06 Dec 202370.7771.6069.4769.6069.60119,400
05 Dec 202370.8371.1269.3870.0270.0295,000
04 Dec 202369.1471.1068.8270.7970.79169,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...