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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.15	52.79	52.79	54.74	52.66	320,300
February 19, 2026	52.66	53.15	53.15	53.49	52.38	149,400
February 18, 2026	53.7	52.89	52.89	54.75	52.88	151,591
February 17, 2026	54.55	53.35	53.35	54.55	52.3	184,724
February 13, 2026	53.29	54.74	54.74	55.15	53.05	251,400
February 12, 2026	54.67	53.24	53.24	55.86	52.59	179,600
February 11, 2026	54.8	54.12	54.12	56.35	53.05	185,384
February 10, 2026	54	54.61	54.61	55.14	53.95	187,500
February 09, 2026	53.69	53.65	53.65	54.51	53.26	130,100
February 06, 2026	52.7	53.91	53.91	54.53	52.7	195,900
February 05, 2026	52.6	52.2	52.2	53.77	51.84	266,800
February 04, 2026	52.15	53.08	53.08	53.5	51.94	345,000
February 03, 2026	51.8	51.69	51.69	54.05	50.52	265,605
February 02, 2026	51.33	51.96	51.96	52.55	51.33	260,314
January 30, 2026	51.73	51.26	51.26	52.28	50.34	740,928
January 29, 2026	51.4	52.26	52.26	52.3	50.99	236,000
January 28, 2026	50.64	51.07	51.07	51.5	50.19	331,400
January 27, 2026	50.95	50.66	50.66	51.24	50.35	207,818
January 26, 2026	51.95	51.16	51.16	52.23	50.52	373,300
January 23, 2026	51.15	51.78	51.78	52.16	50.61	528,028
January 22, 2026	48.63	51.15	51.15	52.17	48.43	651,319
January 21, 2026	47.95	48.37	48.37	50.49	43.28	1.78M
January 20, 2026	55.65	54.74	54.74	56.8	54.42	318,700
January 16, 2026	58.32	57	57	58.53	55.88	332,300
January 15, 2026	56.26	58.26	58.26	58.53	55.9	295,100
January 14, 2026	55.11	55.83	55.83	56.52	54.93	248,273
January 13, 2026	55.85	55.3	55.3	56.75	54.73	271,100
January 12, 2026	53.01	55.7	55.7	56	52.07	299,800
January 09, 2026	51.7	53.05	53.05	53.5	51.7	371,700
January 08, 2026	48.26	51.56	51.56	52.52	48.26	400,708
January 07, 2026	50.82	48.56	48.56	51.18	48.52	234,100
January 06, 2026	50.57	50.5	50.5	51.06	49.7	377,717
January 05, 2026	50.04	50.9	50.9	52.12	50.04	157,900
January 02, 2026	49.88	50.14	50.14	50.63	49.56	186,607
December 31, 2025	49.95	49.44	49.44	50.12	49.24	162,900
December 30, 2025	50.09	49.95	49.95	50.93	49.68	173,604
December 29, 2025	50.84	50.28	50.28	51.03	49.91	202,619
December 26, 2025	50.06	50.84	50.84	50.92	49.13	118,418
December 24, 2025	49.25	50.1	50.1	50.61	48.81	104,100
December 23, 2025	48.91	49.17	49.17	49.48	48.76	250,700
December 22, 2025	49.95	48.91	48.91	50.48	48.82	346,700
December 19, 2025	50.94	49.94	49.94	51.25	49.55	778,931
December 18, 2025	51.19	51.12	51.12	51.96	50.93	362,921
December 17, 2025	50.7	50.28	50.28	51.78	50	339,877
December 16, 2025	51.08	50.9	50.9	51.5	50.46	285,000
December 15, 2025	51.64	50.81	50.81	52.29	49.9	290,200
December 12, 2025	52.15	51.11	51.11	52.23	50.82	330,991
December 11, 2025	50.71	51.93	51.93	52.33	50.59	213,904
December 10, 2025	48.64	50.52	50.52	51.03	48.5	268,224
December 09, 2025	48.88	48.64	48.64	49.87	48.55	178,737
December 08, 2025	49.75	49.13	49.13	50.15	48.85	188,800
December 05, 2025	49.42	49.32	49.32	50.19	49.06	199,737
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

Gibraltar Industries, Inc. (ROCK) NASDAQ