Gibraltar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	49.42	50.19	49.06	49.32	49.32	-0.70%	199,715
Dec 4, 2025	49.96	50.21	49.06	49.67	49.67	-1.37%	224,601
Dec 3, 2025	49.84	51.00	49.41	50.36	50.36	1.04%	413,768
Dec 2, 2025	49.70	50.37	49.12	49.84	49.84	0.81%	269,882
Dec 1, 2025	49.07	50.30	48.80	49.44	49.44	-1.04%	332,089
Nov 28, 2025	50.16	50.46	49.07	49.96	49.96	-0.66%	134,803
Nov 26, 2025	48.97	51.40	48.97	50.29	50.29	1.76%	489,498
Nov 25, 2025	48.33	50.18	48.32	49.42	49.42	2.66%	671,630
Nov 24, 2025	47.09	48.90	47.09	48.14	48.14	1.48%	415,953
Nov 21, 2025	44.29	48.56	44.29	47.44	47.44	7.33%	641,131
Nov 20, 2025	45.27	45.59	42.86	44.20	44.20	0.07%	690,948
Nov 19, 2025	47.24	47.70	44.12	44.17	44.17	-6.50%	438,052
Nov 18, 2025	46.69	48.23	46.16	47.24	47.24	0.21%	596,663
Nov 17, 2025	58.69	58.72	46.58	47.14	47.14	-20.30%	1,198,983
Nov 14, 2025	57.33	59.27	57.33	59.15	59.15	0.25%	205,905
Nov 13, 2025	60.43	61.00	58.53	59.00	59.00	-3.23%	229,527
Nov 12, 2025	61.65	62.92	60.88	60.97	60.97	-0.52%	312,859
Nov 11, 2025	61.32	61.70	60.79	61.29	61.29	-0.11%	141,981
Nov 10, 2025	62.17	62.17	60.86	61.36	61.36	-0.29%	189,792
Nov 7, 2025	59.40	62.63	59.29	61.54	61.54	3.34%	285,796
Nov 6, 2025	60.67	61.69	58.90	59.55	59.55	-1.96%	238,176
Nov 5, 2025	61.81	62.78	59.92	60.74	60.74	-0.18%	276,058
Nov 4, 2025	60.73	61.73	60.36	60.85	60.85	-1.02%	332,514
Nov 3, 2025	62.44	63.59	60.69	61.48	61.48	-1.46%	346,514
Oct 31, 2025	64.06	64.63	62.26	62.39	62.39	-2.58%	253,329
Oct 30, 2025	65.21	71.83	63.92	64.04	64.04	-4.60%	428,553
Oct 29, 2025	67.33	69.57	66.16	67.13	67.13	-0.72%	313,642
Oct 28, 2025	66.92	68.26	66.37	67.62	67.62	0.46%	292,561
Oct 27, 2025	68.37	68.96	66.83	67.31	67.31	-1.25%	311,258
Oct 24, 2025	68.97	69.35	68.11	68.16	68.16	0.55%	218,428
Oct 23, 2025	69.41	69.92	67.41	67.79	67.79	-2.45%	271,089
Oct 22, 2025	74.19	75.08	69.08	69.49	69.49	-6.82%	900,317
Oct 21, 2025	70.27	74.82	70.24	74.58	74.58	5.44%	767,489
Oct 20, 2025	67.65	71.13	67.59	70.73	70.73	5.39%	401,361
Oct 17, 2025	66.07	67.11	66.00	67.11	67.11	1.24%	238,468
Oct 16, 2025	66.12	66.33	64.94	66.29	66.29	0.50%	265,043
Oct 15, 2025	65.34	66.53	65.27	65.96	65.96	1.74%	225,820
Oct 14, 2025	62.65	65.77	62.28	64.83	64.83	2.01%	320,939
Oct 13, 2025	65.37	65.37	63.23	63.55	63.55	-0.81%	311,301
Oct 10, 2025	67.47	68.35	63.84	64.07	64.07	-5.32%	491,334
Oct 9, 2025	67.29	68.79	65.34	67.67	67.67	0.68%	1,091,812
Oct 8, 2025	64.87	67.48	64.30	67.21	67.21	4.35%	334,057
Oct 7, 2025	64.52	65.28	63.64	64.41	64.41	-0.16%	198,939
Oct 6, 2025	65.62	66.44	64.48	64.51	64.51	-1.24%	211,313
Oct 3, 2025	66.48	67.70	65.20	65.32	65.32	-1.58%	343,324
Oct 2, 2025	65.16	66.71	64.53	66.37	66.37	1.81%	247,582
Oct 1, 2025	62.27	65.25	62.27	65.19	65.19	3.81%	276,096
Sep 30, 2025	63.50	64.13	62.20	62.80	62.80	-1.09%	284,566
Sep 29, 2025	63.11	63.61	62.47	63.49	63.49	0.92%	384,060
Sep 26, 2025	61.35	63.07	61.00	62.91	62.91	3.05%	200,063