ROCK - Gibraltar Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202055.6155.8454.9955.3755.37169,300
Feb 13, 202054.5955.5354.3855.2155.21141,300
Feb 12, 202055.2555.2554.6255.0055.00152,300
Feb 11, 202055.2555.9954.8755.2555.2592,400
Feb 10, 202055.3155.9054.4755.0855.08159,400
Feb 07, 202054.5955.3654.3655.3355.33133,600
Feb 06, 202054.6954.6954.0554.5254.5272,900
Feb 05, 202054.6154.6153.7754.5554.5599,200
Feb 04, 202054.8754.9153.8054.1854.18134,100
Feb 03, 202054.6555.1653.6854.1854.18182,000
Jan 31, 202055.5855.7854.3554.5254.52220,700
Jan 30, 202055.6556.1455.4055.7755.77164,400
Jan 29, 202056.3756.5855.8256.0256.02182,700
Jan 28, 202054.6556.4254.4156.1856.18355,200
Jan 27, 202053.8554.8653.2254.3954.39101,400
Jan 24, 202056.3256.3254.4754.7354.73166,000
Jan 23, 202055.0756.5354.6756.1856.18233,600
Jan 22, 202054.0055.1254.0055.0655.06488,300
Jan 21, 202053.7253.8453.4153.7053.70157,400
Jan 17, 202053.9954.2053.6053.8253.82181,300
Jan 16, 202053.3753.7053.2253.6653.66154,200
Jan 15, 202052.5553.1152.5553.1153.11222,800
Jan 14, 202051.9152.7951.5252.7452.74267,700
Jan 13, 202051.3652.0451.2452.0352.03236,200
Jan 10, 202050.8951.6650.4151.2751.27180,100
Jan 09, 202050.0050.9949.7550.8950.89192,700
Jan 08, 202049.5150.6549.5149.7549.75191,600
Jan 07, 202049.8549.9549.4349.4749.47188,500
Jan 06, 202050.1550.3049.1650.1350.13126,100
Jan 03, 202050.3650.5149.9450.3950.39231,700
Jan 02, 202050.5850.8949.8750.7550.75143,500
Dec 31, 201950.3651.1550.3350.4450.44145,300
Dec 30, 201950.5851.0950.0750.4350.43209,800
Dec 27, 201951.0751.1450.3450.6350.63108,100
Dec 26, 201951.0851.1350.6351.0551.0577,000
Dec 24, 201950.9551.4150.6751.0751.0761,400
Dec 23, 201951.1251.2950.6550.9550.95122,200
Dec 20, 201951.2451.7350.5951.0251.02376,100
Dec 19, 201951.5951.7050.8351.1951.1990,600
Dec 18, 201952.2652.2651.0351.7851.78100,500
Dec 17, 201951.8252.2051.6652.1652.1696,100
Dec 16, 201952.8453.0351.7151.8651.86139,200
Dec 13, 201953.0853.3152.1052.5752.57250,600
Dec 12, 201953.0453.4652.8753.1253.12127,200
Dec 11, 201952.8553.1952.6953.0853.08112,400
Dec 10, 201953.0753.4352.4552.7152.71243,300
Dec 09, 201953.9553.9853.0253.2053.20193,600
Dec 06, 201953.6254.5753.6254.2354.23328,600
Dec 05, 201953.0153.5552.7053.2053.20215,400
Dec 04, 201952.6653.2252.4452.6552.65205,900
Dec 03, 201951.5352.3651.1952.3552.35366,500
Dec 02, 201952.2352.3451.0951.6051.60309,000
Nov 29, 201952.5452.7752.1452.2252.2270,400
Nov 27, 201952.3452.8052.2452.4752.47133,100
Nov 26, 201952.3452.7951.8552.2352.23145,800
Nov 25, 201951.9552.6851.8452.2452.24274,100
Nov 22, 201952.1552.2351.7851.8251.82103,400
Nov 21, 201952.4652.4651.7651.8551.85160,500
Nov 20, 201952.3952.9151.9652.2752.27186,200
Nov 19, 201953.0753.2752.5052.5252.52181,200
Nov 18, 201952.9053.1352.5653.0153.01145,000
Nov 15, 201952.7753.1951.9353.0053.00651,600
Nov 14, 201952.2052.7951.8352.4052.40211,100
Nov 13, 201952.1752.8651.5152.2952.29180,600
Nov 12, 201952.4252.8752.2452.4052.40285,200
Nov 11, 201952.4452.5152.0352.2352.23215,100
Nov 08, 201952.9153.2852.2352.7952.79149,300
Nov 07, 201954.0354.1352.8352.9552.95177,100
Nov 06, 201953.0953.8152.4553.7053.70167,300
Nov 05, 201953.7454.2653.1153.1553.15363,600
Nov 04, 201954.5454.5453.4153.4953.49269,400
Nov 01, 201953.3255.1653.2954.3054.30300,000
Oct 31, 201953.9654.3352.9053.2353.23272,800
Oct 30, 201953.9854.7653.4854.1754.17312,400
Oct 29, 201951.5553.9351.3953.8853.88641,000
Oct 28, 201953.1254.5951.2051.2551.25770,400
Oct 25, 201948.0053.9747.6151.4251.421,010,500
Oct 24, 201945.2045.5444.9145.0745.07549,700
Oct 23, 201945.5845.7345.2445.4645.46100,700
Oct 22, 201945.4145.6045.0245.5045.50154,800
Oct 21, 201945.5345.9945.3245.3945.39147,100
Oct 18, 201944.9845.3144.5645.2345.23158,700
Oct 17, 201945.2245.6545.0445.1845.18139,000
Oct 16, 201944.4445.0844.4444.9444.94123,100
Oct 15, 201944.1544.8044.1544.6844.68128,300
Oct 14, 201944.1544.3644.0444.1944.19104,600
Oct 11, 201944.3345.4444.3344.4544.45138,600
Oct 10, 201944.1544.7144.0744.1144.11142,800
Oct 09, 201944.3444.7644.0244.1244.1282,300
Oct 08, 201943.8544.3043.5144.0944.09208,100
Oct 07, 201944.2744.7044.0344.2944.29123,100
Oct 04, 201944.4945.2443.9044.5244.52144,800
Oct 03, 201944.6544.7643.7244.5044.50261,100
Oct 02, 201945.0545.2944.1444.7644.76528,900
Oct 01, 201946.2246.6445.1945.3245.32239,000
Sep 30, 201946.0946.3545.8945.9445.94247,900
Sep 27, 201946.0546.4145.7845.9045.90144,000
Sep 26, 201946.7046.7945.6645.8445.8494,200
Sep 25, 201945.8346.7245.6946.5646.56159,800
Sep 24, 201946.0046.6045.5245.8245.82214,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...