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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	61.35	62.91	62.91	63.07	61	200,100
September 25, 2025	60.57	61.05	61.05	61.14	60.13	164,200
September 24, 2025	61	61	61	61.53	60.05	148,500
September 23, 2025	61.88	61.17	61.17	62.15	60.36	201,616
September 22, 2025	61.38	61.77	61.77	62.08	60.3	197,527
September 19, 2025	62.3	61.85	61.85	62.3	60.94	780,300
September 18, 2025	59.24	62	62	62.3	59.07	362,400
September 17, 2025	60.2	58.99	58.99	61.19	58.65	168,600
September 16, 2025	61.16	59.85	59.85	61.58	59.49	190,830
September 15, 2025	60.89	61.18	61.18	61.87	59.47	221,800
September 12, 2025	62.05	60.44	60.44	62.36	60.37	198,105
September 11, 2025	61.03	62.5	62.5	62.82	61.03	207,314
September 10, 2025	59.03	60.68	60.68	60.76	58.78	214,800
September 09, 2025	60.33	59.08	59.08	60.33	58.79	146,300
September 08, 2025	61.77	60.71	60.71	61.77	60.54	164,047
September 05, 2025	62.49	61.74	61.74	63.46	61.3	146,200
September 04, 2025	59.96	62.07	62.07	62.09	59.36	241,326
September 03, 2025	60.22	59.64	59.64	61.24	59.15	191,856
September 02, 2025	61.67	60.63	60.63	61.68	60.25	170,900
August 29, 2025	64.02	62.59	62.59	64.26	62.59	259,097
August 28, 2025	64.58	64.06	64.06	64.58	63.02	125,731
August 27, 2025	64.11	64.58	64.58	66.09	63.92	177,800
August 26, 2025	64.63	64.47	64.47	65.36	64.28	138,200
August 25, 2025	65.14	64.84	64.84	65.66	63.47	194,148
August 22, 2025	61.69	65.7	65.7	65.94	61.37	244,180
August 21, 2025	61.9	61.16	61.16	62.5	61.09	323,300
August 20, 2025	62.82	62.29	62.29	62.82	60.94	293,708
August 19, 2025	62.68	62.92	62.92	63.49	62.11	124,800
August 18, 2025	62.06	62.42	62.42	63.18	62.01	151,609
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

Gibraltar Industries, Inc. (ROCK) NASDAQ