Dark

ROCK
Gibraltar Industries, Inc.
stock NASDAQ

At Close

Jul 10, 2025 3:59:44 PM EDT

64.06USD+1.441%(+0.91)178,947

64.28Bid 64.68Ask 0.40Spread

Pre-market

0.00USD-100.000%(-63.15)0

After-hours

Jul 10, 2025 4:35:30 PM EDT

64.03USD-0.047%(-0.03)2,939

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-10	63.86	65.1000	63.8600	64.060	+1.441%	178,947	0.000%
2025-07-09	61.48	63.2800	61.2500	63.150	+2.666%	209,201	+1.441%
2025-07-08	60.66	62.4300	60.1300	61.510	+1.602%	149,873	+4.146%
2025-07-07	61.91	62.2600	60.3400	60.540	-2.841%	144,809	+5.814%
2025-07-03	62.50	62.5100	61.8700	62.310	+0.484%	128,523	+2.809%
2025-07-02	61.09	62.1450	60.3850	62.010	+1.656%	230,364	+3.306%
2025-07-01	59.00	62.6550	58.5950	61.000	+3.390%	339,357	+5.016%
2025-06-30	61.09	61.1600	58.4100	59.000	-2.849%	363,536	+8.576%
2025-06-27	60.54	61.3699	60.2500	60.730	+0.696%	565,057	+5.483%
2025-06-26	59.54	60.4550	58.0050	60.310	+1.293%	135,135	+6.218%
2025-06-25	60.35	60.8100	58.8160	59.540	-1.473%	275,316	+7.592%
2025-06-24	60.08	60.6900	59.2400	60.430	+1.028%	153,377	+6.007%
2025-06-23	57.93	59.8400	57.9300	59.815	+3.076%	123,937	+7.097%
2025-06-20	58.19	58.4600	57.6000	58.030	+0.589%	786,951	+10.391%
2025-06-18	57.14	58.8350	57.0000	57.690	+0.593%	174,997	+11.042%
2025-06-17	57.27	58.1400	57.0400	57.350	-1.070%	175,399	+11.700%
2025-06-16	58.17	59.6900	57.2500	57.970	+1.346%	218,235	+10.505%
2025-06-13	57.89	58.4400	56.9750	57.200	-3.051%	178,083	+11.993%
2025-06-12	58.72	59.0900	58.1800	59.000	-0.102%	221,189	+8.576%
2025-06-11	61.68	61.6800	58.9700	59.060	-3.748%	239,086	+8.466%
2025-06-10	60.81	61.4005	60.5750	61.360	+1.522%	128,162	+4.400%
2025-06-09	60.46	61.0425	60.2100	60.440	+0.868%	128,362	+5.989%
2025-06-06	60.12	60.5000	59.4700	59.920	+1.250%	130,999	+6.909%
2025-06-05	58.99	59.6300	58.4950	59.180	+0.068%	159,514	+8.246%
2025-06-04	59.30	59.3800	58.8000	59.140	-0.017%	140,471	+8.319%
2025-06-03	57.42	59.2400	57.1250	59.150	+3.373%	252,620	+8.301%
2025-06-02	58.64	58.6400	56.7400	57.220	-2.322%	153,616	+11.954%
2025-05-30	59.19	59.1900	58.1107	58.580	-1.347%	199,237	+9.355%
2025-05-29	59.80	60.1800	58.8850	59.380	+0.236%	174,661	+7.881%
2025-05-28	60.51	60.8450	59.0650	59.240	-2.470%	163,151	+8.136%
2025-05-27	60.22	60.7800	59.2400	60.740	+2.810%	205,452	+5.466%
2025-05-23	58.05	59.1400	58.0300	59.080	-0.706%	296,302	+8.429%
2025-05-22	59.53	59.6000	57.8750	59.500	-0.883%	658,912	+7.664%
2025-05-21	60.59	61.3500	59.9300	60.030	-2.120%	345,466	+6.713%
2025-05-20	61.61	61.7200	61.0150	61.330	-0.357%	139,450	+4.451%
2025-05-19	61.39	62.3500	60.9800	61.550	-1.520%	154,507	+4.078%
2025-05-16	61.18	62.6200	60.4500	62.500	+2.074%	1,383,289	+2.496%
2025-05-15	61.24	61.5600	60.5100	61.230	-0.601%	151,292	+4.622%
2025-05-14	62.54	62.8100	61.5800	61.600	-2.362%	185,816	+3.994%
2025-05-13	62.58	63.6000	61.9600	63.090	+1.857%	220,526	+1.537%
2025-05-12	61.89	63.2450	61.0800	61.940	+5.700%	314,133	+3.423%
2025-05-09	58.94	59.7039	58.1950	58.600	-0.136%	228,154	+9.317%
2025-05-08	57.75	59.6500	57.6100	58.680	+3.401%	337,712	+9.168%
2025-05-07	57.58	57.8800	56.3000	56.750	-0.088%	276,688	+12.881%
2025-05-06	56.27	57.3600	55.4364	56.800	+0.942%	280,274	+12.782%
2025-05-05	57.21	58.3651	56.2400	56.270	-3.016%	317,741	+13.844%
2025-05-02	55.76	58.4900	55.6700	58.020	+4.484%	344,529	+10.410%
2025-05-01	53.11	56.0400	52.5700	55.530	+4.873%	387,543	+15.361%
2025-04-30	53.21	53.2100	50.7100	52.950	+0.227%	430,366	+20.982%
2025-04-29	52.31	53.2100	52.3100	52.830	+0.456%	182,784	+21.257%
2025-04-28	53.02	53.6200	51.8650	52.590	-1.091%	264,445	+21.810%
2025-04-25	52.30	53.2200	52.1050	53.170	+0.605%	172,055	+20.481%
2025-04-24	51.46	53.0600	51.0900	52.850	+3.062%	212,483	+21.211%
2025-04-23	53.11	53.4450	51.1900	51.280	+0.117%	251,788	+24.922%
2025-04-22	51.20	51.6700	50.0900	51.220	+2.032%	202,591	+25.068%
2025-04-21	51.25	51.2500	49.4700	50.200	-3.051%	321,853	+27.610%
2025-04-17	51.69	52.4850	51.6000	51.780	-0.039%	179,753	+23.716%
2025-04-16	52.72	53.3150	50.5600	51.800	-2.832%	258,800	+23.668%
2025-04-15	53.38	54.1175	52.2000	53.310	-0.038%	304,064	+20.165%
2025-04-14	55.35	55.5000	52.7800	53.330	-1.660%	235,509	+20.120%
2025-04-11	53.28	54.5500	52.0200	54.230	+1.383%	240,760	+18.126%
2025-04-10	54.18	55.1450	52.0600	53.490	-5.160%	247,408	+19.761%
2025-04-09	50.83	57.4800	50.8300	56.400	+9.770%	482,116	+13.582%
2025-04-08	53.07	53.2700	50.8100	51.380	-0.155%	402,008	+24.679%
2025-04-07	50.76	53.7800	49.1500	51.460	-2.000%	448,030	+24.485%
2025-04-04	51.01	53.0200	48.9550	52.510	-1.869%	437,150	+21.996%
2025-04-03	56.51	57.2800	53.3950	53.510	-9.443%	370,771	+19.716%
2025-04-02	57.20	59.2010	56.8500	59.090	+1.809%	282,608	+8.411%
2025-04-01	58.51	58.7400	57.3700	58.040	-1.057%	251,473	+10.372%
2025-03-31	58.87	59.1500	57.7700	58.660	-1.395%	299,201	+9.206%
2025-03-28	62.07	62.2800	59.0100	59.490	-3.909%	290,247	+7.682%
2025-03-27	62.20	62.3650	61.3650	61.910	+0.162%	249,634	+3.473%
2025-03-26	63.22	63.7600	61.4300	61.810	-1.873%	209,264	+3.640%
2025-03-25	63.20	63.5850	62.0850	62.990	-0.584%	280,570	+1.699%
2025-03-24	62.01	63.4500	61.8700	63.360	+4.056%	326,998	+1.105%
2025-03-21	64.10	64.1000	60.3700	60.890	-5.074%	1,202,515	+5.206%
2025-03-20	65.52	65.8350	64.0550	64.145	-2.987%	245,389	-0.133%
2025-03-19	65.15	66.5400	64.8800	66.120	+1.116%	252,322	-3.116%
2025-03-18	65.32	65.9200	65.0400	65.390	-1.044%	289,705	-2.034%
2025-03-17	65.18	66.5700	65.1800	66.080	+0.993%	246,395	-3.057%
2025-03-14	64.01	65.6900	63.2450	65.430	+3.578%	321,949	-2.094%
2025-03-13	64.26	65.4700	62.8800	63.170	-1.359%	331,639	+1.409%
2025-03-12	65.98	66.2000	63.9200	64.040	-2.719%	412,506	+0.031%
2025-03-11	65.59	66.3000	64.7900	65.830	+0.289%	338,320	-2.689%
2025-03-10	65.96	67.3900	65.1100	65.640	-1.264%	318,774	-2.407%
2025-03-07	66.18	67.0500	65.6200	66.480	+0.302%	260,884	-3.640%
2025-03-06	65.19	67.0200	64.7800	66.280	+1.098%	271,231	-3.349%
2025-03-05	65.36	66.7350	64.6700	65.560	+0.862%	321,105	-2.288%
2025-03-04	64.16	66.2700	63.4100	65.000	+0.324%	522,238	-1.446%
2025-03-03	65.58	66.1200	64.3000	64.790	-1.400%	365,237	-1.127%
2025-02-28	64.95	66.1600	64.9500	65.710	+1.326%	325,708	-2.511%
2025-02-27	66.50	66.7150	64.7800	64.850	-3.281%	375,561	-1.218%
2025-02-26	67.76	68.5300	66.3900	67.050	+0.045%	406,549	-4.459%
2025-02-25	64.84	68.2300	64.8400	67.020	+2.336%	432,208	-4.417%
2025-02-24	65.06	66.1000	64.2000	65.490	+0.925%	363,836	-2.184%
2025-02-21	66.17	66.7000	64.0210	64.890	-0.597%	407,023	-1.279%
2025-02-20	64.80	65.9550	62.7000	65.280	+0.741%	429,289	-1.869%
2025-02-19	65.37	71.0700	64.6400	64.800	+11.743%	556,061	-1.142%
2025-02-18	58.67	59.0850	57.8000	57.990	-1.461%	231,337	+10.467%
2025-02-14	59.59	60.0200	58.7400	58.850	-0.406%	97,065	+8.853%
2025-02-13	59.27	59.2900	58.5700	59.090	+1.372%	181,338	+8.411%
2025-02-12	59.07	59.0700	58.2200	58.290	-3.445%	140,964	+9.899%
2025-02-11	59.45	60.4750	59.4500	60.370	+0.399%	100,827	+6.112%
2025-02-10	59.60	60.5699	59.2250	60.130	+1.502%	137,855	+6.536%
2025-02-07	59.70	59.7000	58.4100	59.240	-1.201%	133,057	+8.136%
2025-02-06	60.22	60.8400	59.8000	59.960	-0.033%	203,753	+6.838%
2025-02-05	60.00	60.8700	58.4500	59.980	+0.604%	143,937	+6.802%
2025-02-04	58.39	59.6300	58.3800	59.620	+1.464%	162,976	+7.447%
2025-02-03	59.77	60.4700	58.6100	58.760	-4.253%	188,427	+9.020%
2025-01-31	62.10	62.9650	61.3200	61.370	-1.682%	416,408	+4.383%
2025-01-30	62.26	63.0950	62.0500	62.420	+1.118%	122,939	+2.627%
2025-01-29	62.29	62.9250	61.4400	61.730	-0.016%	155,263	+3.775%
2025-01-28	62.23	62.4600	61.6750	61.740	-1.105%	152,686	+3.758%
2025-01-27	62.02	63.8700	62.0100	62.430	+0.177%	173,843	+2.611%
2025-01-24	61.40	62.5100	61.3200	62.320	+1.482%	181,246	+2.792%
2025-01-23	61.53	62.1000	60.5700	61.410	-0.454%	123,103	+4.315%
2025-01-22	62.69	63.0200	61.5300	61.690	-2.126%	152,706	+3.842%
2025-01-21	63.33	63.7650	63.0300	63.030	+0.832%	159,803	+1.634%
2025-01-17	63.27	63.2700	62.0900	62.510	+0.498%	141,165	+2.480%
2025-01-16	61.17	62.2000	60.4800	62.200	+1.684%	144,617	+2.990%
2025-01-15	61.71	61.9300	60.9500	61.170	+2.137%	152,119	+4.725%
2025-01-14	58.35	59.9000	58.3500	59.890	+3.401%	173,547	+6.963%
2025-01-13	55.79	57.9300	55.3100	57.920	+3.060%	189,433	+10.601%
2025-01-10	57.92	58.2550	56.1500	56.200	-4.762%	277,514	+13.986%
2025-01-08	57.79	59.0400	57.3375	59.010	+0.751%	199,478	+8.558%
2025-01-07	59.08	59.7800	57.6600	58.570	-0.863%	165,746	+9.373%
2025-01-06	59.59	60.4450	58.9600	59.080	-0.118%	133,288	+8.429%
2025-01-03	58.59	59.2000	58.1000	59.150	+1.250%	107,973	+8.301%
2025-01-02	59.51	59.7150	58.1100	58.420	-0.815%	175,842	+9.654%
2024-12-31	59.27	59.7100	58.6800	58.900	+0.392%	110,007	+8.761%
2024-12-30	58.97	59.1700	58.2800	58.670	-0.929%	169,931	+9.187%
2024-12-27	59.97	60.8600	59.0500	59.220	-2.067%	136,584	+8.173%
2024-12-26	59.76	60.7250	59.5500	60.470	+0.282%	197,236	+5.937%
2024-12-24	60.07	60.4500	59.5200	60.300	+0.050%	224,048	+6.235%
2024-12-23	60.68	61.0800	59.9600	60.270	-0.561%	180,614	+6.288%
2024-12-20	59.86	61.2600	59.6100	60.610	+0.033%	1,228,023	+5.692%
2024-12-19	62.41	62.8150	60.5350	60.590	-2.132%	259,533	+5.727%
2024-12-18	65.36	65.9250	61.5600	61.910	-4.541%	188,378	+3.473%
2024-12-17	65.76	66.2750	64.7200	64.855	-2.061%	178,000	-1.226%
2024-12-16	66.66	67.2800	66.0800	66.220	-1.135%	165,383	-3.262%
2024-12-13	68.18	68.3600	66.8300	66.980	-1.904%	179,383	-4.360%
2024-12-12	69.81	69.8300	68.2500	68.280	-2.485%	90,003	-6.180%
2024-12-11	70.22	70.4400	69.3000	70.020	+0.966%	95,160	-8.512%
2024-12-10	70.03	70.5500	68.6650	69.350	-0.985%	113,282	-7.628%
2024-12-09	71.34	71.8950	69.9700	70.040	-0.821%	100,390	-8.538%
2024-12-06	71.52	71.6700	69.9000	70.620	-0.057%	88,480	-9.289%
2024-12-05	72.00	72.1800	70.5800	70.660	-1.875%	99,887	-9.341%
2024-12-04	71.60	72.4000	70.9300	72.010	+0.446%	162,192	-11.040%
2024-12-03	73.09	73.4350	71.4910	71.690	-1.538%	125,013	-10.643%
2024-12-02	72.24	73.2850	71.9220	72.810	+0.511%	121,737	-12.018%
2024-11-29	72.55	72.8500	71.7600	72.440	+0.821%	79,541	-11.568%
2024-11-27	72.79	73.2000	71.7000	71.850	-0.457%	102,484	-10.842%
2024-11-26	73.12	73.7092	72.0700	72.180	-2.182%	188,923	-11.250%
2024-11-25	72.13	74.9700	71.9100	73.790	+3.886%	237,105	-13.186%
2024-11-22	70.16	71.2950	69.6900	71.030	+1.879%	308,073	-9.813%
2024-11-21	69.14	70.1150	68.0300	69.720	+1.161%	150,923	-8.118%
2024-11-20	68.23	69.2400	68.0600	68.920	+0.716%	141,111	-7.052%
2024-11-19	69.09	69.7700	68.1075	68.430	-2.019%	146,516	-6.386%
2024-11-18	70.46	70.7000	69.6200	69.840	-1.160%	130,527	-8.276%
2024-11-15	72.34	72.3400	70.1900	70.660	-1.875%	93,460	-9.341%
2024-11-14	72.74	73.5400	71.5050	72.010	-0.484%	118,276	-11.040%
2024-11-13	73.70	74.0700	72.1000	72.360	-1.012%	115,543	-11.470%
2024-11-12	73.97	74.6600	72.7900	73.100	-1.203%	185,138	-12.367%
2024-11-11	74.17	74.6400	72.9000	73.990	+1.190%	150,967	-13.421%
2024-11-08	72.06	73.2650	71.8500	73.120	+1.204%	163,615	-12.391%
2024-11-07	73.06	74.0700	72.2250	72.250	-1.176%	165,212	-11.336%
2024-11-06	73.27	74.9700	72.6900	73.110	+5.513%	288,966	-12.379%
2024-11-05	67.21	69.6300	67.2100	69.290	+2.789%	152,419	-7.548%
2024-11-04	66.87	68.4800	66.8700	67.410	+0.687%	131,255	-4.970%
2024-11-01	67.73	67.7300	66.0700	66.950	-0.800%	216,743	-4.317%
2024-10-31	67.74	68.4412	66.0150	67.490	-0.794%	272,790	-5.082%
2024-10-30	65.26	69.5600	65.2600	68.030	+4.662%	174,795	-5.836%
2024-10-29	65.10	65.7900	64.7700	65.000	-1.096%	161,370	-1.446%
2024-10-28	65.81	66.9900	65.6800	65.720	+0.597%	122,588	-2.526%
2024-10-25	65.72	66.6800	64.9800	65.330	-0.061%	94,998	-1.944%
2024-10-24	65.18	65.4300	64.8600	65.370	+0.430%	120,250	-2.004%
2024-10-23	65.55	65.9900	64.7400	65.090	-1.379%	102,379	-1.582%
2024-10-22	65.73	66.1700	65.0236	66.000	-0.197%	101,083	-2.939%
2024-10-21	67.74	67.7400	66.0000	66.130	-2.189%	103,019	-3.130%
2024-10-18	67.41	68.5600	67.0500	67.610	+0.640%	169,003	-5.251%
2024-10-17	67.39	67.5400	66.9200	67.180	-0.252%	203,676	-4.644%
2024-10-16	67.53	68.5400	67.1200	67.350	+0.178%	135,642	-4.885%
2024-10-15	68.25	69.0500	67.2300	67.230	-1.523%	184,484	-4.715%
2024-10-14	66.98	68.3200	66.8000	68.270	+1.698%	170,442	-6.167%
2024-10-11	64.54	67.2850	64.2500	67.130	-4.319%	276,429	-4.573%
2024-10-10	70.55	70.9400	69.2600	70.160	-2.161%	170,993	-8.694%
2024-10-09	70.67	71.9900	70.6700	71.710	+1.731%	112,660	-10.668%
2024-10-08	71.33	71.3300	70.0000	70.490	-0.732%	134,323	-9.122%
2024-10-07	70.79	71.2800	70.1800	71.010	-0.463%	99,000	-9.787%
2024-10-04	71.10	71.4900	69.3900	71.340	+1.929%	134,470	-10.205%
2024-10-03	70.92	71.1950	69.1700	69.990	-2.167%	115,300	-8.473%
2024-10-02	70.46	72.2100	70.4600	71.540	+1.174%	193,245	-10.456%
2024-10-01	69.94	71.5900	68.7800	70.710	+1.115%	184,231	-9.405%
2024-09-30	69.92	70.4400	69.3550	69.930	-0.385%	139,570	-8.394%
2024-09-27	69.89	71.5600	69.8900	70.200	+1.533%	145,536	-8.746%
2024-09-26	69.63	70.2000	69.0450	69.140	+1.067%	132,899	-7.347%
2024-09-25	69.94	70.8400	68.1900	68.410	-1.710%	151,935	-6.359%
2024-09-24	71.02	71.1950	69.3900	69.600	-1.875%	135,497	-7.960%
2024-09-23	72.09	72.2100	70.1000	70.930	-0.617%	212,517	-9.686%
2024-09-20	73.74	73.7850	71.2200	71.370	-3.593%	830,507	-10.242%
2024-09-19	74.06	74.1400	72.7900	74.030	+2.877%	138,221	-13.468%
2024-09-18	71.14	73.6200	70.1600	71.960	+1.011%	199,722	-10.978%
2024-09-17	69.88	71.5800	69.4250	71.240	+2.637%	152,713	-10.079%
2024-09-16	69.26	69.7500	68.1500	69.410	+1.019%	107,283	-7.708%
2024-09-13	68.19	69.6600	67.6950	68.710	+2.369%	149,532	-6.768%
2024-09-12	66.80	67.3950	65.8300	67.120	+1.344%	90,729	-4.559%
2024-09-11	65.63	66.9300	64.4350	66.230	+0.822%	166,401	-3.276%
2024-09-10	65.24	65.7300	64.2100	65.690	+0.767%	386,863	-2.481%
2024-09-09	65.49	65.7000	64.3900	65.190	-0.761%	308,079	-1.733%
2024-09-06	65.81	66.4450	64.8701	65.690	+0.030%	133,237	-2.481%
2024-09-05	66.46	66.4600	65.0700	65.670	-0.635%	130,106	-2.452%
2024-09-04	66.81	66.8100	65.6800	66.090	-1.078%	101,702	-3.072%
2024-09-03	69.46	69.4600	66.3800	66.810	-4.105%	229,639	-4.116%
2024-08-30	68.89	69.7700	68.5700	69.670	+1.575%	158,578	-8.052%
2024-08-29	68.55	69.2400	67.6100	68.590	+1.135%	144,522	-6.604%
2024-08-28	67.64	68.4600	67.1750	67.820	0.000%	179,714	-5.544%
2024-08-27	68.43	68.7200	67.2700	67.820	-1.453%	105,551	-5.544%
2024-08-26	69.62	69.7350	68.5700	68.820	-0.087%	123,190	-6.917%
2024-08-23	66.40	69.2200	66.3100	68.880	+4.364%	286,154	-6.998%
2024-08-22	66.65	67.2800	65.8300	66.000	-1.079%	104,982	-2.939%
2024-08-21	65.68	66.8000	65.1900	66.720	+2.599%	137,539	-3.987%
2024-08-20	65.67	66.1300	64.8550	65.030	-1.395%	162,924	-1.492%
2024-08-19	64.86	66.1200	64.8600	65.950	+0.872%	140,364	-2.866%
2024-08-16	65.96	66.6800	65.1300	65.380	-1.254%	154,040	-2.019%
2024-08-15	65.80	66.9300	65.0450	66.210	+3.115%	196,907	-3.247%
2024-08-14	65.88	65.8800	63.9100	64.210	-1.684%	273,121	-0.234%
2024-08-13	63.77	65.5600	63.1100	65.310	+3.964%	135,634	-1.914%
2024-08-12	64.18	64.1800	62.6200	62.820	-1.966%	137,081	+1.974%
2024-08-09	65.10	65.4750	63.6600	64.080	-1.703%	168,227	-0.031%
2024-08-08	65.23	65.4600	64.0300	65.190	+1.227%	141,019	-1.733%
2024-08-07	66.81	67.2100	64.0800	64.400	-2.113%	211,250	-0.528%
2024-08-06	65.41	67.1000	64.7500	65.790	+0.550%	200,687	-2.630%
2024-08-05	62.82	66.3300	61.9200	65.430	-2.066%	275,555	-2.094%
2024-08-02	67.58	68.6300	66.3401	66.810	-5.715%	281,640	-4.116%
2024-08-01	74.44	75.0650	70.3400	70.860	-4.591%	305,918	-9.596%
2024-07-31	77.09	78.3000	71.0000	74.270	-7.406%	354,021	-13.747%
2024-07-30	81.03	81.0300	78.8600	80.210	-0.447%	200,756	-20.135%
2024-07-29	81.26	81.4000	80.1100	80.570	-0.371%	157,392	-20.491%
2024-07-26	79.79	81.9000	79.7900	80.870	+3.335%	175,070	-20.786%
2024-07-25	76.74	79.4500	76.4200	78.260	+2.663%	163,340	-18.145%
2024-07-24	78.74	80.1100	76.1800	76.230	-4.149%	147,473	-15.965%
2024-07-23	78.24	80.6300	77.6100	79.530	+0.939%	119,882	-19.452%
2024-07-22	76.72	78.9200	75.4900	78.790	+3.128%	112,182	-18.695%
2024-07-19	77.49	77.5800	75.8600	76.400	-1.036%	98,528	-16.152%
2024-07-18	78.10	80.6000	76.0000	77.200	-1.304%	148,793	-17.021%
2024-07-17	78.91	80.4600	78.1900	78.220	-1.598%	200,626	-18.103%
2024-07-16	75.38	79.5900	75.3800	79.490	+6.913%	209,382	-19.411%
2024-07-15	74.03	75.6500	73.8600	74.350	+1.571%	130,790	-13.840%
2024-07-12	72.95	74.4700	72.5250	73.200	+1.836%	139,248	-12.486%
2024-07-11	69.21	72.4400	69.2100	71.880	+5.846%	126,908	-10.879%
2024-07-10	67.71	68.0400	67.0300	67.910	+0.518%	107,334	-5.669%
2024-07-09	68.23	68.3000	67.1300	67.560	-0.647%	90,308	-5.181%
2024-07-08	67.88	68.4350	67.5700	68.000	+0.741%	118,802	-5.794%
2024-07-05	68.17	68.1700	67.0600	67.500	-1.301%	107,456	-5.096%
2024-07-03	67.94	68.5000	67.3900	68.390	+1.064%	103,805	-6.331%
2024-07-02	66.10	67.9800	66.1000	67.670	+2.437%	133,556	-5.335%
2024-07-01	68.62	68.6200	66.0000	66.060	-3.632%	273,620	-3.028%
2024-06-28	68.96	69.5900	67.6700	68.550	+0.131%	387,013	-6.550%
2024-06-27	67.81	68.6500	67.6500	68.460	+1.407%	97,721	-6.427%
2024-06-26	67.88	68.3600	67.4400	67.510	-0.881%	121,419	-5.110%
2024-06-25	69.50	69.6650	67.5400	68.110	-2.519%	124,561	-5.946%
2024-06-24	69.79	70.6950	69.5200	69.870	+0.244%	90,944	-8.315%
2024-06-21	69.46	69.7700	68.3000	69.700	+0.752%	505,058	-8.092%
2024-06-20	70.31	71.5500	69.1600	69.180	-2.081%	183,180	-7.401%
2024-06-18	71.38	71.5600	70.5300	70.650	-0.703%	120,168	-9.328%
2024-06-17	70.55	71.3100	70.2700	71.150	+0.965%	118,050	-9.965%
2024-06-14	70.38	71.2500	68.8900	70.470	-0.886%	156,161	-9.096%
2024-06-13	70.89	71.3000	69.7100	71.100	-0.126%	196,892	-9.902%
2024-06-12	71.29	72.6600	71.1300	71.190	+2.550%	132,404	-10.015%
2024-06-11	69.66	69.7500	68.5000	69.420	-0.729%	157,294	-7.721%
2024-06-10	69.29	69.9500	68.4100	69.930	-0.157%	186,657	-8.394%
2024-06-07	70.60	71.1100	69.9750	70.040	-1.767%	138,379	-8.538%
2024-06-06	71.96	72.4600	70.7700	71.300	-1.587%	105,894	-10.154%
2024-06-05	72.28	72.9000	71.3000	72.450	+0.235%	119,281	-11.580%
2024-06-04	72.82	73.7093	71.6950	72.280	-1.646%	299,600	-11.372%
2024-06-03	75.93	76.6000	73.2500	73.490	-2.611%	177,761	-12.832%
2024-05-31	73.60	75.5500	73.1900	75.460	+2.458%	197,200	-15.107%
2024-05-30	73.50	73.9900	72.6800	73.650	+1.126%	121,018	-13.021%
2024-05-29	72.08	73.0300	71.9350	72.830	-0.082%	151,216	-12.042%
2024-05-28	73.94	74.8050	72.5750	72.890	-0.803%	98,507	-12.114%
2024-05-24	71.99	73.6850	71.6097	73.480	+2.269%	159,548	-12.820%
2024-05-23	73.59	73.7000	71.1100	71.850	-2.258%	169,911	-10.842%
2024-05-22	72.99	74.1300	72.5900	73.510	+0.726%	148,243	-12.855%
2024-05-21	73.48	73.4800	72.6100	72.980	-1.165%	205,792	-12.223%
2024-05-20	73.47	74.5680	73.2950	73.840	+0.435%	88,192	-13.245%
2024-05-17	74.48	74.4996	73.4300	73.520	-1.023%	122,947	-12.867%
2024-05-16	75.00	75.0800	74.0700	74.280	-1.355%	93,111	-13.759%
2024-05-15	75.60	76.4350	74.9550	75.300	+0.763%	93,468	-14.927%
2024-05-14	75.31	75.4200	74.5900	74.730	+0.633%	136,908	-14.278%
2024-05-13	75.19	75.1900	73.9726	74.260	-0.054%	125,806	-13.736%
2024-05-10	74.98	74.9800	73.5850	74.300	-0.535%	86,630	-13.782%
2024-05-09	73.52	74.7600	73.3878	74.700	+2.161%	108,303	-14.244%
2024-05-08	72.39	73.8479	72.3900	73.120	0.000%	154,715	-12.391%
2024-05-07	72.76	73.7900	72.1900	73.120	+0.495%	147,535	-12.391%
2024-05-06	71.91	73.1100	71.9000	72.760	+1.493%	134,843	-11.957%
2024-05-03	72.54	73.8399	71.2600	71.690	+0.632%	156,555	-10.643%
2024-05-02	69.68	71.5150	68.2200	71.240	+3.456%	279,218	-10.079%
2024-05-01	75.00	75.0000	68.3400	68.860	-3.638%	317,438	-6.971%
2024-04-30	72.53	73.4100	71.3600	71.460	-2.002%	161,990	-10.355%
2024-04-29	72.85	74.1800	72.8500	72.920	+0.913%	110,373	-12.150%
2024-04-26	71.35	72.7500	71.3500	72.260	+1.617%	97,175	-11.348%
2024-04-25	71.15	71.5800	70.1300	71.110	-0.837%	200,844	-9.914%
2024-04-24	73.15	73.7800	71.3750	71.710	-2.382%	113,230	-10.668%
2024-04-23	71.81	74.3699	71.8100	73.460	+2.014%	140,261	-12.796%
2024-04-22	71.90	72.4600	71.4800	72.010	+0.967%	94,579	-11.040%
2024-04-19	70.72	71.8700	70.6800	71.320	+0.338%	102,840	-10.179%
2024-04-18	71.55	72.6900	70.9200	71.080	-0.587%	120,922	-9.876%
2024-04-17	73.32	73.4317	71.3900	71.500	-1.961%	160,060	-10.406%
2024-04-16	72.70	72.9950	71.8200	72.930	-0.559%	85,523	-12.162%
2024-04-15	74.78	74.7900	72.8450	73.340	-1.146%	186,959	-12.653%
2024-04-12	75.18	75.2800	73.7500	74.190	-1.396%	95,107	-13.654%
2024-04-11	75.01	75.7400	74.6102	75.240	+0.656%	89,658	-14.859%
2024-04-10	76.20	76.5050	74.2000	74.750	-4.326%	127,637	-14.301%
2024-04-09	78.40	78.4500	76.9400	78.130	+0.180%	81,935	-18.008%
2024-04-08	78.90	79.3600	77.7525	77.990	-0.548%	80,485	-17.861%
2024-04-05	77.52	78.4300	77.5200	78.420	+1.161%	88,070	-18.312%
2024-04-04	78.90	79.9300	77.1220	77.520	-1.687%	85,304	-17.363%
2024-04-03	77.86	79.7600	77.8600	78.850	+0.536%	91,852	-18.757%
2024-04-02	79.22	79.3850	77.3200	78.430	-1.618%	149,300	-18.322%
2024-04-01	81.13	81.4600	79.2200	79.720	-1.006%	119,519	-19.644%
2024-03-28	81.00	81.6500	79.7900	80.530	-0.037%	142,012	-20.452%
2024-03-27	80.55	80.9400	80.0300	80.560	+1.054%	118,527	-20.482%
2024-03-26	80.02	80.5000	79.3300	79.720	+0.479%	104,975	-19.644%
2024-03-25	79.95	80.7811	79.1300	79.340	-1.282%	96,219	-19.259%
2024-03-22	81.53	81.5300	79.8250	80.370	-1.059%	132,411	-20.294%
2024-03-21	78.97	81.7150	78.4500	81.230	+3.782%	173,890	-21.138%
2024-03-20	77.30	79.0600	76.5200	78.270	+1.307%	119,296	-18.155%
2024-03-19	75.78	77.4000	75.7800	77.260	+1.886%	103,823	-17.085%
2024-03-18	77.00	78.7800	74.9250	75.830	-1.018%	180,446	-15.522%
2024-03-15	73.96	76.7800	73.9600	76.610	+2.860%	944,076	-16.382%
2024-03-14	75.01	75.3700	73.6000	74.480	-1.312%	169,164	-13.990%
2024-03-13	75.87	76.9900	75.1900	75.470	-0.527%	164,391	-15.119%
2024-03-12	75.08	75.9700	74.5790	75.870	+0.557%	107,617	-15.566%
2024-03-11	76.24	76.4650	74.6675	75.450	-1.488%	91,322	-15.096%
2024-03-08	77.33	78.2100	75.8200	76.590	+0.288%	128,823	-16.360%
2024-03-07	76.35	77.4200	75.9200	76.370	+1.045%	129,712	-16.119%
2024-03-06	74.91	75.5800	74.1600	75.580	+1.791%	144,883	-15.242%
2024-03-05	75.75	76.2650	73.9500	74.250	-2.109%	145,458	-13.724%
2024-03-04	77.82	78.4500	75.6500	75.850	-2.381%	173,117	-15.544%
2024-03-01	77.88	78.8800	76.8200	77.700	+0.323%	142,915	-17.555%
2024-02-29	77.92	77.9200	76.2500	77.450	+0.311%	189,982	-17.289%
2024-02-28	77.66	78.4800	77.0600	77.210	-1.178%	126,308	-17.031%
2024-02-27	77.87	78.7300	76.8900	78.130	+1.283%	222,091	-18.008%
2024-02-26	75.76	77.4300	75.1701	77.140	+1.714%	214,075	-16.956%
2024-02-23	73.44	75.9000	72.5800	75.840	+4.133%	277,419	-15.533%
2024-02-22	74.36	76.4400	72.4000	72.830	-1.608%	338,291	-12.042%
2024-02-21	79.75	82.7950	68.4100	74.020	-13.112%	530,857	-13.456%
2024-02-20	85.24	85.3600	84.0900	85.190	-1.103%	175,544	-24.803%
2024-02-16	86.33	86.7500	85.7554	86.140	-1.193%	159,507	-25.633%
2024-02-15	85.92	87.1900	84.6490	87.180	+2.228%	127,529	-26.520%
2024-02-14	84.06	85.6700	83.7800	85.280	+2.759%	164,167	-24.883%
2024-02-13	84.19	85.3400	82.0350	82.990	-4.135%	184,292	-22.810%
2024-02-12	86.13	87.3969	85.7100	86.570	+0.792%	123,263	-26.002%
2024-02-09	85.69	86.1975	84.6800	85.890	+0.692%	114,632	-25.416%
2024-02-08	83.94	85.6084	83.8950	85.300	+2.058%	128,308	-24.900%
2024-02-07	83.14	84.5899	83.0400	83.580	+0.578%	88,103	-23.355%
2024-02-06	83.04	83.7800	81.8800	83.100	+0.024%	88,442	-22.912%
2024-02-05	82.76	83.2900	81.1828	83.080	-1.013%	145,233	-22.894%
2024-02-02	83.37	84.4400	82.8400	83.930	-0.427%	144,468	-23.674%
2024-02-01	81.61	84.3800	81.4300	84.290	+4.165%	223,094	-24.000%
2024-01-31	83.26	84.2000	80.6200	80.920	-2.576%	248,584	-20.835%
2024-01-30	82.00	83.0800	81.3000	83.060	+1.132%	109,257	-22.875%
2024-01-29	79.70	82.1300	79.7000	82.130	+2.534%	97,228	-22.002%
2024-01-26	80.72	80.7200	79.6000	80.100	+0.025%	154,163	-20.025%
2024-01-25	80.50	81.0550	79.2200	80.080	+0.971%	139,283	-20.005%
2024-01-24	80.80	80.8000	78.9200	79.310	-0.402%	211,688	-19.228%
2024-01-23	83.00	83.9600	79.6300	79.630	-3.619%	170,049	-19.553%
2024-01-22	82.88	83.7900	82.1000	82.620	+1.027%	369,116	-22.464%
2024-01-19	82.24	82.2400	80.2100	81.780	-0.061%	167,354	-21.668%
2024-01-18	80.59	83.4500	80.5900	81.830	+2.608%	216,971	-21.716%

.dark-mode .Svzq6l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Svzq6l{ color: #333333; background-color: white; border: 2px solid #333333; }ROCKGibraltar Industries, Inc.stock NASDAQ

ROCK
Gibraltar Industries, Inc.
stock NASDAQ