Gibraltar Industries, Inc. (ROCK)
NASDAQ: ROCK · Real-Time Price · USD
61.43
-0.19 (-0.31%)
Aug 15, 2025, 10:42 AM - Market open
Gibraltar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 62.36 | 62.59 | 61.37 | 61.62 | 61.62 | -2.58% | 200,925 |
| Aug 13, 2025 | 61.78 | 63.64 | 61.56 | 63.25 | 63.25 | 2.76% | 237,826 |
| Aug 12, 2025 | 58.70 | 61.59 | 58.05 | 61.55 | 61.55 | 5.96% | 286,512 |
| Aug 11, 2025 | 58.37 | 58.37 | 56.91 | 58.09 | 58.09 | -0.10% | 246,470 |
| Aug 8, 2025 | 60.01 | 60.50 | 58.14 | 58.15 | 58.15 | -3.21% | 253,071 |
| Aug 7, 2025 | 62.53 | 63.58 | 58.33 | 60.08 | 60.08 | -3.08% | 295,422 |
| Aug 6, 2025 | 59.97 | 62.38 | 56.50 | 61.99 | 61.99 | -3.77% | 764,893 |
| Aug 5, 2025 | 64.90 | 65.29 | 64.12 | 64.42 | 64.42 | -0.02% | 255,426 |
| Aug 4, 2025 | 64.55 | 66.19 | 63.85 | 64.43 | 64.43 | 0.17% | 210,428 |
| Aug 1, 2025 | 64.80 | 65.44 | 63.28 | 64.32 | 64.32 | -2.59% | 224,223 |
| Jul 31, 2025 | 66.35 | 66.63 | 65.43 | 66.03 | 66.03 | -0.91% | 190,255 |
| Jul 30, 2025 | 66.64 | 67.90 | 66.05 | 66.64 | 66.64 | -0.16% | 205,203 |
| Jul 29, 2025 | 66.34 | 67.28 | 65.90 | 66.74 | 66.74 | 1.37% | 420,954 |
| Jul 28, 2025 | 66.12 | 66.30 | 65.44 | 65.84 | 65.84 | -0.18% | 174,168 |
| Jul 25, 2025 | 65.71 | 66.06 | 65.17 | 65.96 | 65.96 | 1.21% | 158,511 |
| Jul 24, 2025 | 65.37 | 65.40 | 64.33 | 65.17 | 65.17 | -0.69% | 165,961 |
| Jul 23, 2025 | 65.12 | 65.78 | 64.70 | 65.62 | 65.62 | 1.91% | 151,157 |
| Jul 22, 2025 | 63.46 | 65.04 | 63.03 | 64.39 | 64.39 | 2.03% | 166,239 |
| Jul 21, 2025 | 63.77 | 63.99 | 62.78 | 63.11 | 63.11 | -0.33% | 166,476 |
| Jul 18, 2025 | 64.12 | 64.12 | 62.99 | 63.32 | 63.32 | -0.33% | 196,803 |
| Jul 17, 2025 | 62.90 | 64.51 | 62.32 | 63.53 | 63.53 | 1.31% | 233,359 |
| Jul 16, 2025 | 62.98 | 63.92 | 62.07 | 62.71 | 62.71 | 0.19% | 257,095 |
| Jul 15, 2025 | 64.03 | 64.33 | 62.58 | 62.59 | 62.59 | -1.53% | 220,572 |
| Jul 14, 2025 | 63.31 | 64.16 | 62.95 | 63.56 | 63.56 | -0.24% | 144,373 |
| Jul 11, 2025 | 63.44 | 64.05 | 63.09 | 63.71 | 63.71 | -0.50% | 222,364 |
| Jul 10, 2025 | 63.36 | 65.13 | 63.35 | 64.03 | 64.03 | 1.39% | 178,947 |
| Jul 9, 2025 | 61.48 | 63.28 | 61.25 | 63.15 | 63.15 | 2.67% | 209,201 |
| Jul 8, 2025 | 60.66 | 62.43 | 60.13 | 61.51 | 61.51 | 1.60% | 149,873 |
| Jul 7, 2025 | 61.91 | 62.26 | 60.34 | 60.54 | 60.54 | -2.84% | 144,809 |
| Jul 3, 2025 | 62.50 | 62.51 | 61.87 | 62.31 | 62.31 | 0.48% | 128,523 |
| Jul 2, 2025 | 61.09 | 62.15 | 60.39 | 62.01 | 62.01 | 1.66% | 230,364 |
| Jul 1, 2025 | 59.00 | 62.66 | 58.60 | 61.00 | 61.00 | 3.39% | 339,357 |
| Jun 30, 2025 | 61.09 | 61.16 | 58.41 | 59.00 | 59.00 | -2.85% | 363,536 |
| Jun 27, 2025 | 60.54 | 61.37 | 60.25 | 60.73 | 60.73 | 0.70% | 565,057 |
| Jun 26, 2025 | 59.54 | 60.46 | 58.01 | 60.31 | 60.31 | 1.29% | 135,135 |
| Jun 25, 2025 | 60.35 | 60.81 | 58.82 | 59.54 | 59.54 | -1.47% | 275,316 |
| Jun 24, 2025 | 60.08 | 60.69 | 59.24 | 60.43 | 60.43 | 1.03% | 153,377 |
| Jun 23, 2025 | 57.93 | 59.84 | 57.93 | 59.82 | 59.82 | 3.08% | 123,937 |
| Jun 20, 2025 | 58.19 | 58.46 | 57.60 | 58.03 | 58.03 | 0.59% | 786,951 |
| Jun 18, 2025 | 57.14 | 58.84 | 57.00 | 57.69 | 57.69 | 0.59% | 174,997 |
| Jun 17, 2025 | 57.27 | 58.14 | 57.04 | 57.35 | 57.35 | -1.07% | 175,399 |
| Jun 16, 2025 | 58.17 | 59.69 | 57.25 | 57.97 | 57.97 | 1.35% | 218,235 |
| Jun 13, 2025 | 57.89 | 58.44 | 56.98 | 57.20 | 57.20 | -3.05% | 178,083 |
| Jun 12, 2025 | 58.72 | 59.09 | 58.18 | 59.00 | 59.00 | -0.10% | 221,189 |
| Jun 11, 2025 | 61.68 | 61.68 | 58.97 | 59.06 | 59.06 | -3.75% | 239,086 |
| Jun 10, 2025 | 60.81 | 61.40 | 60.58 | 61.36 | 61.36 | 1.52% | 128,162 |
| Jun 9, 2025 | 60.46 | 61.04 | 60.21 | 60.44 | 60.44 | 0.87% | 128,362 |
| Jun 6, 2025 | 60.12 | 60.50 | 59.47 | 59.92 | 59.92 | 1.25% | 130,999 |
| Jun 5, 2025 | 58.99 | 59.63 | 58.50 | 59.18 | 59.18 | 0.07% | 159,514 |
| Jun 4, 2025 | 59.30 | 59.38 | 58.80 | 59.14 | 59.14 | -0.02% | 140,471 |