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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	49.96	49.67	49.66	50.21	49.12	221,143
December 03, 2025	49.84	50.36	50.36	51	49.41	413,813
December 02, 2025	49.7	49.84	49.84	50.37	49.12	269,900
December 01, 2025	49.07	49.44	49.44	50.3	48.8	332,389
November 28, 2025	50.16	49.96	49.96	50.46	49.07	134,805
November 26, 2025	48.97	50.29	50.29	51.4	48.97	489,507
November 25, 2025	48.33	49.42	49.42	50.18	48.32	671,630
November 24, 2025	47.09	48.14	48.14	48.9	47.09	419,416
November 21, 2025	44.29	47.44	47.44	48.56	44.29	642,500
November 20, 2025	45.27	44.2	44.2	45.59	42.86	690,948
November 19, 2025	47.24	44.17	44.17	47.7	44.12	438,052
November 18, 2025	46.69	47.24	47.24	48.23	46.16	596,700
November 17, 2025	58.69	47.14	47.14	58.72	46.58	1.2M
November 14, 2025	57.33	59.15	59.15	59.27	57.33	205,905
November 13, 2025	60.43	59	59	61	58.53	229,527
November 12, 2025	61.65	60.97	60.97	62.92	60.88	312,900
November 11, 2025	61.32	61.29	61.29	61.7	60.79	142,000
November 10, 2025	62.17	61.36	61.36	62.17	60.86	189,800
November 07, 2025	59.4	61.54	61.54	62.63	59.29	285,800
November 06, 2025	60.67	59.55	59.55	61.69	58.9	238,200
November 05, 2025	61.81	60.74	60.74	62.78	59.92	276,100
November 04, 2025	60.73	60.85	60.85	61.73	60.36	332,514
November 03, 2025	62.44	61.48	61.48	63.59	60.68	346,514
October 31, 2025	64.06	62.39	62.39	64.63	62.26	253,329
October 30, 2025	65.21	64.04	64.04	71.83	63.92	428,553
October 29, 2025	67.33	67.13	67.13	69.57	66.16	313,642
October 28, 2025	66.92	67.62	67.62	68.26	66.37	292,600
October 27, 2025	68.37	67.31	67.31	68.96	66.83	311,300
October 24, 2025	68.97	68.16	68.16	69.35	68.11	218,428
October 23, 2025	69.41	67.79	67.79	69.92	67.41	271,100
October 22, 2025	74.19	69.49	69.49	75.08	69.08	900,222
October 21, 2025	70.27	74.58	74.58	74.82	70.24	767,500
October 20, 2025	67.65	70.73	70.73	71.13	67.59	401,400
October 17, 2025	66.07	67.11	67.11	67.11	66	238,500
October 16, 2025	66.12	66.29	66.29	66.33	64.94	265,043
October 15, 2025	65.34	65.96	65.96	66.53	65.27	225,820
October 14, 2025	62.65	64.83	64.83	65.77	62.28	320,939
October 13, 2025	65.37	63.55	63.55	65.37	63.23	311,301
October 10, 2025	67.47	64.07	64.07	68.35	63.84	491,334
October 09, 2025	67.29	67.67	67.67	68.79	65.34	1.09M
October 08, 2025	64.87	67.21	67.21	67.48	64.3	334,100
October 07, 2025	64.52	64.41	64.41	65.28	63.64	198,939
October 06, 2025	65.62	64.51	64.51	66.44	64.48	211,313
October 03, 2025	66.48	65.32	65.32	67.7	65.2	343,324
October 02, 2025	65.16	66.37	66.37	66.71	64.53	247,600
October 01, 2025	62.27	65.19	65.19	65.25	62.27	276,100
September 30, 2025	63.5	62.8	62.8	64.13	62.2	284,600
September 29, 2025	63.11	63.49	63.49	63.61	62.47	384,100
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

Gibraltar Industries, Inc. (ROCK) NASDAQ