Gibraltar Industries, Inc. - ROCK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	62.17	62.08	62.08	62.73	60.73	248,829
August 14, 2025	62.36	61.62	61.62	62.59	61.37	200,925
August 13, 2025	61.78	63.25	63.25	63.64	61.56	237,826
August 12, 2025	58.7	61.55	61.55	61.59	58.05	286,512
August 11, 2025	58.37	58.09	58.09	58.37	56.91	246,500
August 08, 2025	60.01	58.15	58.15	60.5	58.14	253,100
August 07, 2025	62.53	60.08	60.08	63.58	58.33	295,422
August 06, 2025	59.97	61.99	61.99	62.38	56.5	764,900
August 05, 2025	64.9	64.42	64.42	65.29	64.11	255,426
August 04, 2025	64.55	64.43	64.43	66.19	63.85	210,428
August 01, 2025	64.8	64.32	64.32	65.44	63.28	224,223
July 31, 2025	66.35	66.03	66.03	66.63	65.43	190,300
July 30, 2025	66.64	66.64	66.64	67.9	66.05	205,203
July 29, 2025	66.34	66.74	66.74	67.28	65.9	421,000
July 28, 2025	66.12	65.84	65.84	66.3	65.44	174,200
July 25, 2025	65.71	65.96	65.96	66.06	65.17	158,511
July 24, 2025	65.37	65.17	65.17	65.4	64.33	166,000
July 23, 2025	65.12	65.62	65.62	65.78	64.7	151,200
July 22, 2025	63.46	64.39	64.39	65.04	63.03	166,239
July 21, 2025	63.77	63.11	63.11	63.99	62.78	166,500
July 18, 2025	64.12	63.32	63.32	64.12	62.99	196,803
July 17, 2025	62.9	63.53	63.53	64.51	62.32	233,400
July 16, 2025	62.98	62.71	62.71	63.92	62.07	256,954
July 15, 2025	64.03	62.59	62.59	64.33	62.58	220,600
July 14, 2025	63.31	63.56	63.56	64.16	62.95	144,400
July 11, 2025	63.44	63.71	63.71	64.05	63.09	222,400
July 10, 2025	63.36	64.03	64.03	65.13	63.35	178,947
July 09, 2025	61.48	63.15	63.15	63.28	61.25	209,201
July 08, 2025	60.66	61.51	61.51	62.43	60.13	149,900
July 07, 2025	61.91	60.54	60.54	62.26	60.34	144,809
July 03, 2025	62.5	62.31	62.31	62.51	61.87	128,523
July 02, 2025	61.09	62.01	62.01	62.15	60.39	230,400
July 01, 2025	59	61	61	62.66	58.6	339,400
June 30, 2025	61.09	59	59	61.16	58.41	363,536
June 27, 2025	60.54	60.73	60.73	61.37	60.25	565,100
June 26, 2025	59.54	60.31	60.31	60.46	58.01	135,135
June 25, 2025	60.35	59.54	59.54	60.81	58.82	275,316
June 24, 2025	60.08	60.43	60.43	60.69	59.24	153,400
June 23, 2025	57.93	59.82	59.82	59.84	57.93	123,937
June 20, 2025	58.19	58.03	58.03	58.46	57.6	787,000
June 18, 2025	57.14	57.69	57.69	58.84	57	175,000
June 17, 2025	57.27	57.35	57.35	58.14	57.04	175,400
June 16, 2025	58.17	57.97	57.97	59.69	57.25	218,235
June 13, 2025	57.89	57.2	57.2	58.44	56.98	178,100
June 12, 2025	58.72	59	59	59.09	58.18	221,200
June 11, 2025	61.68	59.06	59.06	61.68	58.97	239,100
June 10, 2025	60.81	61.36	61.36	61.4	60.58	128,200
June 09, 2025	60.46	60.44	60.44	61.04	60.21	128,400
June 06, 2025	60.12	59.92	59.92	60.5	59.47	131,000
June 05, 2025	58.99	59.18	59.18	59.63	58.5	159,514
June 04, 2025	59.3	59.14	59.14	59.38	58.8	140,500
June 03, 2025	57.42	59.15	59.15	59.24	57.13	252,620
June 02, 2025	58.64	57.22	57.22	58.64	56.74	153,616
May 30, 2025	59.19	58.58	58.58	58.87	58.11	179,073
May 29, 2025	59.8	59.38	59.38	60.18	58.89	174,700
May 28, 2025	60.51	59.24	59.24	60.85	59.07	163,200
May 27, 2025	60.22	60.74	60.74	60.78	59.24	205,500
May 23, 2025	58.05	59.08	59.08	59.14	58.03	259,566
May 22, 2025	59.53	59.5	59.5	59.6	57.88	648,602
May 21, 2025	60.59	60.03	60.03	61.35	59.93	345,500

Gibraltar Industries, Inc. (ROCK) NASDAQ