Advertisement
U.S. markets closed

Gibraltar Industries, Inc. (ROCK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
80.53-0.03 (-0.04%)
At close: 04:00PM EDT
80.53 -0.00 (-0.00%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202481.0081.5479.7980.5380.53129,026
Mar 27, 202480.5580.9480.0380.5680.56118,500
Mar 26, 202480.0280.5079.3379.7279.72105,000
Mar 25, 202479.9580.7879.1379.3479.3496,200
Mar 22, 202481.5381.5379.8380.3780.37132,400
Mar 21, 202478.9781.7278.4581.2381.23173,900
Mar 20, 202477.3079.0676.5278.2778.27119,300
Mar 19, 202475.7877.4075.7877.2677.26103,800
Mar 18, 202477.0078.7874.9375.8375.83180,400
Mar 15, 202473.9676.7873.9676.6176.61944,100
Mar 14, 202475.0175.3773.6074.4874.48169,200
Mar 13, 202475.8776.9975.1975.4775.47164,400
Mar 12, 202475.0875.9774.5875.8775.87107,600
Mar 11, 202476.2476.4774.6775.4575.4591,300
Mar 08, 202477.3378.2175.8276.5976.59128,800
Mar 07, 202476.3577.4275.9276.3776.37129,700
Mar 06, 202474.9175.5874.1675.5875.58144,900
Mar 05, 202475.7576.2773.9574.2574.25145,500
Mar 04, 202477.8278.4575.6575.8575.85173,100
Mar 01, 202477.8878.8876.8277.7077.70142,900
Feb 29, 202477.9277.9276.2577.4577.45190,000
Feb 28, 202477.6678.4877.0677.2177.21126,300
Feb 27, 202477.8778.7376.8978.1378.13222,100
Feb 26, 202475.7677.4375.1777.1477.14214,100
Feb 23, 202473.4475.9072.5875.8475.84277,400
Feb 22, 202474.3676.4472.4072.8372.83338,300
Feb 21, 202479.7582.8068.4174.0274.02530,900
Feb 20, 202485.2485.3684.0985.1985.19175,500
Feb 16, 202486.3386.7585.7686.1486.14159,500
Feb 15, 202485.9287.1984.6587.1887.18127,500
Feb 14, 202484.0685.6783.7885.2885.28164,200
Feb 13, 202484.1985.3482.0482.9982.99184,200
Feb 12, 202486.1387.4085.7186.5786.57123,300
Feb 09, 202485.6986.2084.6885.8985.89114,600
Feb 08, 202483.9485.6183.9085.3085.30128,100
Feb 07, 202483.1484.5983.0483.5883.5888,100
Feb 06, 202483.0483.7881.8883.1083.1088,400
Feb 05, 202482.7683.2981.1883.0883.08145,200
Feb 02, 202483.3784.4482.8483.9383.93144,500
Feb 01, 202481.6184.3881.4384.2984.29223,100
Jan 31, 202483.2684.2080.6280.9280.92248,600
Jan 30, 202482.0083.0881.3083.0683.06109,300
Jan 29, 202479.7082.1379.7082.1382.1397,200
Jan 26, 202480.7280.7279.6080.1080.10154,200
Jan 25, 202480.5081.0679.2280.0880.08139,300
Jan 24, 202480.8080.8078.9279.3179.31211,700
Jan 23, 202483.0083.9679.6379.6379.63169,900
Jan 22, 202482.8883.7982.1082.6282.62369,100
Jan 19, 202482.2482.2480.2181.7881.78167,400
Jan 18, 202480.5983.4580.5981.8381.83216,800
Jan 17, 202478.6179.8378.6179.7579.75152,500
Jan 16, 202479.2980.1978.8679.7779.77217,600
Jan 12, 202478.7579.4177.8879.4079.40179,000
Jan 11, 202477.8878.4376.8477.9077.90176,400
Jan 10, 202477.4278.0677.3678.0078.00138,500
Jan 09, 202477.1078.2974.7577.7277.72259,200
Jan 08, 202477.8978.8377.5678.3378.33244,900
Jan 05, 202479.3180.7777.5978.0078.00344,700
Jan 04, 202478.4280.0878.4280.0080.00423,700
Jan 03, 202477.7778.6577.3678.3978.39246,800
Jan 02, 202478.0979.7777.9679.0779.07225,800
Dec 29, 202379.6780.0878.5778.9878.98106,400
Dec 28, 202379.5580.2279.4780.1980.19138,400
Dec 27, 202380.1280.7579.4080.1680.16209,300
Dec 26, 202380.2180.3079.3280.1280.12153,700
Dec 22, 202380.2080.6379.6080.4180.41132,900
Dec 21, 202379.9580.4079.3579.5279.52186,700
Dec 20, 202379.7081.1578.8578.9578.95259,600
Dec 19, 202378.9479.8878.5879.4979.49167,500
Dec 18, 202378.2878.3976.5078.0278.02223,000
Dec 15, 202377.8578.4676.7578.2878.281,447,000
Dec 14, 202373.9877.5273.9877.4977.49240,000
Dec 13, 202371.6273.2870.3572.8972.89179,000
Dec 12, 202371.7472.2671.1671.7971.79115,400
Dec 11, 202370.6371.5870.4071.4571.45123,900
Dec 08, 202369.9870.9269.7770.3170.3199,800
Dec 07, 202369.9470.0668.7870.0670.06136,300
Dec 06, 202370.7771.6069.4769.6069.60119,400
Dec 05, 202370.8371.1269.3870.0270.0295,000
Dec 04, 202369.1471.1068.8270.7970.79169,700
Dec 01, 202367.5169.6867.4969.5969.59297,100
Nov 30, 202367.7068.7666.8567.1967.19193,700
Nov 29, 202367.5668.0266.4567.1567.15123,000
Nov 28, 202368.8969.1166.5866.7166.71136,700
Nov 27, 202368.5769.6368.2369.2169.21105,100
Nov 24, 202368.6969.2268.3468.9668.9630,100
Nov 22, 202369.8570.0068.3668.6968.6992,700
Nov 21, 202368.3769.6168.3569.4469.44143,400
Nov 20, 202368.6768.7168.0068.4468.4466,700
Nov 17, 202368.5069.1168.1268.7068.70122,900
Nov 16, 202368.7669.2567.7067.8167.81438,700
Nov 15, 202369.6570.6868.5268.8568.85149,000
Nov 14, 202368.5269.9968.2469.9969.99152,300
Nov 13, 202365.6266.9665.5166.0466.04111,800
Nov 10, 202365.0966.5164.2166.2566.25163,700
Nov 09, 202366.5466.6665.5765.5965.59149,500
Nov 08, 202366.7567.4266.1366.1766.17120,400
Nov 07, 202366.4867.2465.0066.7566.75173,200
Nov 06, 202365.9766.7564.9966.3666.36155,400
Nov 03, 202366.5268.0066.1566.2466.24165,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...