Dark

ROCK
Gibraltar Industries, Inc.
stock NASDAQ

At Close

Sep 30, 2026 3:59:58 PM EDT

39.63USD-0.950%(-0.38)240,735

34.33Bid 39.69Ask 5.36Spread

Pre-market

Sep 30, 2026 8:36:30 AM EDT

40.49USD+1.200%(+0.48)148

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	39.7900	40.600000	39.5300	39.6300	-0.950%	240,735	0.000%
2026-09-29	40.7500	40.855700	39.2800	40.0100	-1.332%	270,043	-0.950%
2026-09-28	39.7100	40.960000	38.8900	40.5500	-0.025%	348,974	-2.269%
2026-09-25	39.7000	40.700000	39.4750	40.5600	+2.166%	373,901	-2.293%
2026-09-24	40.2400	40.500000	38.1800	39.7000	-1.342%	580,254	-0.176%
2026-09-23	42.0700	42.200000	39.8400	40.2400	-5.540%	445,932	-1.516%
2026-09-22	42.2400	42.767500	41.6100	42.6000	+2.109%	420,045	-6.972%
2026-09-21	42.1100	42.540000	41.0000	41.7200	+0.554%	343,274	-5.010%
2026-09-18	43.4500	44.065000	40.9800	41.4900	-5.554%	974,673	-4.483%
2026-09-17	45.8100	46.525000	43.8200	43.9300	-2.029%	430,303	-9.788%
2026-09-16	44.9900	45.260000	44.1800	44.8400	+0.358%	358,746	-11.619%
2026-09-15	45.1000	45.380000	44.3600	44.6800	-0.733%	260,105	-11.303%
2026-09-14	44.9900	46.130000	44.9300	45.0100	-2.491%	232,057	-11.953%
2026-09-11	45.5400	46.482500	44.7200	46.1600	+3.684%	229,230	-14.146%
2026-09-10	45.0000	45.609900	44.0000	44.5200	-2.561%	286,017	-10.984%
2026-09-09	47.4100	47.410000	45.5500	45.6900	-3.709%	330,225	-13.263%
2026-09-08	47.4200	47.930000	46.6900	47.4500	+0.423%	389,073	-16.481%
2026-09-04	45.8500	47.930000	45.2746	47.2500	+3.234%	235,649	-16.127%
2026-09-03	44.9800	45.900000	44.2500	45.7700	+3.458%	207,491	-13.415%
2026-09-02	42.8800	45.045000	42.2200	44.2400	+3.220%	424,363	-10.420%
2026-09-01	44.7800	44.780000	42.2700	42.8600	-4.734%	218,811	-7.536%
2026-08-31	44.8300	46.233500	44.4200	44.9900	-0.619%	234,853	-11.914%
2026-08-28	46.3300	46.580000	44.9475	45.2700	-1.265%	199,604	-12.459%
2026-08-27	46.0900	46.760000	45.5250	45.8500	-1.036%	157,101	-13.566%
2026-08-26	46.0800	47.290000	45.2500	46.3300	+0.696%	164,624	-14.461%
2026-08-25	46.6400	46.900000	45.7700	46.0100	-0.562%	177,655	-13.867%
2026-08-24	46.7800	47.500000	46.1600	46.2700	-0.452%	171,869	-14.351%
2026-08-21	47.1400	47.660000	46.4350	46.4800	+0.194%	278,289	-14.738%
2026-08-20	46.7000	47.180000	45.5000	46.3900	-3.051%	186,661	-14.572%
2026-08-19	47.2800	48.740000	47.0500	47.8500	+3.103%	189,995	-17.179%
2026-08-18	47.4600	47.460000	46.3400	46.4100	-2.356%	153,201	-14.609%
2026-08-17	47.8700	47.870000	46.9100	47.5300	-0.731%	217,056	-16.621%
2026-08-14	48.6700	48.670000	47.4773	47.8800	-2.146%	172,401	-17.231%
2026-08-13	49.4800	50.100000	48.5300	48.9300	-0.346%	159,442	-19.007%
2026-08-12	49.7700	50.380000	48.4400	49.1000	-1.346%	515,346	-19.287%
2026-08-11	48.8300	50.409900	47.4464	49.7700	+1.862%	179,935	-20.374%
2026-08-10	49.5400	50.621300	48.0000	48.8600	-2.727%	320,867	-18.891%
2026-08-07	51.0000	52.470000	50.1400	50.2300	-1.083%	250,733	-21.103%
2026-08-06	54.1300	54.640000	50.1800	50.7800	-7.437%	673,588	-21.957%
2026-08-05	51.9800	57.580000	50.7700	54.8600	+14.149%	746,809	-27.762%
2026-08-04	46.6900	48.270000	46.3550	48.0600	+3.914%	388,529	-17.541%
2026-08-03	43.2700	46.540000	43.2250	46.2500	+9.442%	358,225	-14.314%
2026-07-31	43.1400	43.630000	42.0400	42.2600	-1.423%	666,889	-6.223%
2026-07-30	43.9600	44.170000	42.7100	42.8700	-0.534%	331,612	-7.558%
2026-07-29	46.1000	46.815000	42.2501	43.1000	-7.768%	492,411	-8.051%
2026-07-28	46.1800	47.530000	45.9450	46.7300	+1.786%	373,446	-15.194%
2026-07-27	45.7400	46.690000	45.3000	45.9100	+1.593%	262,155	-13.679%
2026-07-24	44.5100	45.670000	44.0700	45.1900	+1.825%	227,424	-12.304%
2026-07-23	43.7800	44.685000	43.6500	44.3800	-0.180%	334,738	-10.703%
2026-07-22	43.9500	44.779900	43.3800	44.4600	+1.996%	223,514	-10.864%
2026-07-21	43.7500	44.315000	43.1100	43.5900	0.000%	313,299	-9.085%
2026-07-20	43.1400	43.660000	42.1600	43.5900	+0.950%	304,089	-9.085%
2026-07-17	44.3400	45.740000	43.0900	43.1800	-3.809%	296,503	-8.221%
2026-07-16	43.8300	46.330000	43.8300	44.8900	+1.550%	421,066	-11.718%
2026-07-15	41.7500	44.275000	41.4650	44.2050	+6.262%	332,584	-10.350%
2026-07-14	42.0500	42.630000	40.7800	41.6000	+0.751%	174,489	-4.736%
2026-07-13	42.1700	42.940000	41.0800	41.2900	-2.203%	212,237	-4.020%
2026-07-10	42.5100	43.160000	42.1050	42.2200	+0.309%	223,009	-6.135%
2026-07-09	41.5600	42.425000	41.1400	42.0900	+2.012%	249,549	-5.845%
2026-07-08	42.6600	43.135000	40.1900	41.2600	-4.380%	344,240	-3.951%
2026-07-07	43.8800	44.450000	42.3400	43.1500	-0.185%	313,996	-8.158%
2026-07-06	43.8400	44.070000	42.5200	43.2300	-1.571%	327,702	-8.328%
2026-07-02	45.3400	45.530000	43.1900	43.9200	-3.068%	232,052	-9.768%
2026-07-01	45.2000	45.700000	44.3400	45.3100	+0.466%	402,313	-12.536%
2026-06-30	44.6600	45.200000	44.0700	45.1000	+0.985%	266,705	-12.129%
2026-06-29	43.9900	45.170000	42.8300	44.6600	+1.041%	341,663	-11.263%
2026-06-26	44.1500	44.725000	43.7900	44.2000	+0.023%	759,153	-10.339%
2026-06-25	43.5900	44.970000	43.1800	44.1900	+2.304%	361,140	-10.319%
2026-06-24	39.6500	44.000000	39.6400	43.1950	+9.855%	314,991	-8.253%
2026-06-23	40.0100	40.430000	39.3100	39.3200	-1.725%	355,952	+0.788%
2026-06-22	41.2000	41.280000	39.8600	40.0100	-2.176%	445,519	-0.950%
2026-06-18	41.4700	42.305000	40.7700	40.9000	+0.938%	932,766	-3.105%
2026-06-17	41.1600	42.900000	40.4000	40.5200	-2.291%	394,217	-2.196%
2026-06-16	40.9300	42.319900	40.9250	41.4700	+2.446%	338,793	-4.437%
2026-06-15	40.9300	42.030000	40.3500	40.4800	+0.447%	326,633	-2.100%
2026-06-12	39.6600	41.250000	39.3300	40.3000	+2.258%	321,469	-1.663%
2026-06-11	37.6800	39.600000	37.2400	39.4100	+5.121%	348,289	+0.558%
2026-06-10	39.3600	39.360000	37.1200	37.4900	-4.630%	299,172	+5.708%
2026-06-09	38.7100	40.625000	38.3900	39.3100	+2.396%	353,024	+0.814%
2026-06-08	37.3600	38.830000	37.0800	38.3900	+3.841%	390,359	+3.230%
2026-06-05	37.9900	38.140000	36.6650	36.9700	-3.473%	270,781	+7.195%
2026-06-04	37.9700	38.660000	37.5250	38.3000	+1.780%	302,989	+3.473%
2026-06-03	37.8900	38.055000	36.9400	37.6300	-1.052%	294,939	+5.315%
2026-06-02	37.8100	38.460000	37.0600	38.0300	+0.768%	381,741	+4.207%
2026-06-01	38.0000	38.000000	36.1150	37.7400	-2.354%	439,934	+5.008%
2026-05-29	39.1700	39.520000	38.4800	38.6500	-1.478%	481,661	+2.536%
2026-05-28	39.3400	39.680000	38.4300	39.2300	-0.684%	374,202	+1.020%
2026-05-27	37.7400	39.740000	37.5200	39.5000	+5.390%	425,651	+0.329%
2026-05-26	37.4000	38.040000	37.0550	37.4800	+0.807%	390,812	+5.736%
2026-05-22	35.9600	37.230000	35.4450	37.1800	+4.615%	382,152	+6.590%
2026-05-21	34.7500	35.820000	33.8700	35.5400	+1.110%	517,713	+11.508%
2026-05-20	33.9800	35.210000	33.5600	35.1500	+3.933%	336,585	+12.745%
2026-05-19	35.3100	35.310000	33.7600	33.8200	-4.866%	306,988	+17.179%
2026-05-18	35.2800	36.345000	35.1000	35.5500	+0.480%	310,602	+11.477%
2026-05-15	37.4200	37.646000	35.3500	35.3800	-6.723%	408,930	+12.012%
2026-05-14	38.3800	38.680000	37.7401	37.9300	-0.759%	268,143	+4.482%
2026-05-13	37.4200	38.252000	37.0100	38.2200	+0.818%	339,334	+3.689%
2026-05-12	39.2200	39.335000	37.2900	37.9100	-3.389%	413,193	+4.537%
2026-05-11	40.5400	40.610000	38.9000	39.2400	-3.847%	439,985	+0.994%
2026-05-08	38.5200	40.930000	38.4400	40.8100	+8.566%	617,337	-2.891%
2026-05-07	36.6800	39.280000	35.2500	37.5900	-0.818%	844,096	+5.427%
2026-05-06	39.2000	39.610000	37.8700	37.9000	-1.070%	365,677	+4.565%
2026-05-05	37.8500	39.050000	37.0400	38.3100	+3.765%	259,039	+3.446%
2026-05-04	38.7800	38.950000	36.7101	36.9200	-5.816%	247,582	+7.340%
2026-05-01	39.3700	40.180000	38.8700	39.2000	+0.436%	300,840	+1.097%
2026-04-30	38.1400	39.270000	37.6600	39.0300	+3.997%	258,656	+1.537%
2026-04-29	39.8800	40.000000	37.4600	37.5300	-6.572%	365,682	+5.596%
2026-04-28	39.9000	40.480000	39.7300	40.1700	+0.651%	247,541	-1.344%
2026-04-27	39.7000	40.520000	39.4600	39.9100	+0.859%	592,652	-0.702%
2026-04-24	39.8800	40.400000	39.3400	39.5700	-0.777%	311,328	+0.152%
2026-04-23	40.1200	40.665000	39.1000	39.8800	-0.225%	201,134	-0.627%
2026-04-22	39.2200	40.070000	38.8100	39.9700	+3.175%	308,988	-0.851%
2026-04-21	40.5000	41.590000	38.3750	38.7400	-3.799%	420,220	+2.297%
2026-04-20	39.3300	40.740000	39.0000	40.2700	+2.208%	331,832	-1.589%
2026-04-17	38.4500	40.030000	38.3800	39.4000	+4.704%	341,726	+0.584%
2026-04-16	37.9600	38.670000	37.3000	37.6300	-1.156%	308,240	+5.315%
2026-04-15	41.3800	41.460000	37.9000	38.0700	-8.331%	253,895	+4.098%
2026-04-14	41.5500	41.760000	41.0750	41.5300	-0.048%	211,059	-4.575%
2026-04-13	39.9700	41.550000	39.7550	41.5500	+3.410%	242,166	-4.621%
2026-04-10	41.1900	41.510000	40.1300	40.1800	-2.072%	623,554	-1.369%
2026-04-09	40.1400	41.300000	40.1000	41.0300	+1.234%	249,784	-3.412%
2026-04-08	40.5700	41.815000	40.0400	40.5300	+5.355%	295,205	-2.221%
2026-04-07	38.2900	38.650000	37.6100	38.4700	+0.470%	298,366	+3.015%
2026-04-06	38.6200	38.930000	38.0000	38.2900	-1.543%	222,433	+3.500%
2026-04-02	38.3900	39.780000	38.0200	38.8900	-1.644%	322,085	+1.903%
2026-04-01	40.3500	41.230000	39.4600	39.5400	-0.828%	256,606	+0.228%
2026-03-31	40.0900	41.830000	38.6750	39.8700	+0.937%	340,595	-0.602%
2026-03-30	40.7600	40.860000	39.4800	39.5000	-2.204%	297,971	+0.329%
2026-03-27	40.5700	41.090000	40.2300	40.3900	-1.295%	260,918	-1.882%
2026-03-26	41.2400	42.300000	40.5400	40.9200	-2.548%	271,652	-3.152%
2026-03-25	42.4600	42.725000	41.0200	41.9900	-0.143%	241,359	-5.620%
2026-03-24	40.2700	42.615000	40.2700	42.0500	+2.938%	396,777	-5.755%
2026-03-23	40.4700	41.590000	40.4100	40.8500	+5.121%	351,217	-2.987%
2026-03-20	40.2100	40.210000	38.3500	38.8600	-2.923%	605,699	+1.981%
2026-03-19	39.5600	40.265000	39.0350	40.0300	+0.502%	365,589	-0.999%
2026-03-18	41.2400	41.290000	39.7400	39.8300	-4.622%	416,971	-0.502%
2026-03-17	42.0800	42.590000	41.3000	41.7600	-0.167%	499,310	-5.101%
2026-03-16	42.3300	42.490000	41.5700	41.8300	+1.357%	364,207	-5.259%
2026-03-13	42.7500	42.985100	40.5400	41.2700	-2.527%	348,940	-3.974%
2026-03-12	41.3500	43.030000	41.2100	42.3400	+0.047%	582,553	-6.401%
2026-03-11	41.7100	43.290000	41.5400	42.3200	+2.025%	383,859	-6.356%
2026-03-10	39.1700	41.635000	38.6750	41.4800	+5.870%	586,268	-4.460%
2026-03-09	39.2900	39.620000	37.7900	39.1800	-2.610%	397,351	+1.149%
2026-03-06	40.0300	40.340000	39.4950	40.2300	-2.425%	343,947	-1.491%
2026-03-05	42.5900	43.460000	40.9800	41.2300	-4.228%	380,187	-3.881%
2026-03-04	44.2700	44.600000	42.9600	43.0500	-1.780%	348,297	-7.944%
2026-03-03	44.5300	45.000000	43.0500	43.8300	-2.945%	397,822	-9.582%
2026-03-02	44.4700	45.510000	43.7600	45.1600	-0.704%	366,730	-12.245%
2026-02-27	48.4000	49.390000	45.4000	45.4800	-7.240%	328,612	-12.863%
2026-02-26	50.4100	50.410000	47.2500	49.0300	-0.366%	331,116	-19.172%
2026-02-25	51.3100	51.695000	48.8400	49.2100	-3.111%	306,187	-19.468%
2026-02-24	50.4800	51.790000	50.3600	50.7900	+0.774%	146,175	-21.973%
2026-02-23	52.2600	52.640000	50.0700	50.4000	-4.527%	277,562	-21.369%
2026-02-20	53.1500	54.739900	52.6600	52.7900	-0.677%	320,276	-24.929%
2026-02-19	52.6600	53.485000	52.3800	53.1500	+0.492%	149,367	-25.437%
2026-02-18	53.3500	54.750000	52.8900	52.8900	-0.862%	158,392	-25.071%
2026-02-17	54.5500	54.550000	52.3000	53.3500	-2.539%	184,714	-25.717%
2026-02-13	53.2900	55.150000	53.0500	54.7400	+2.817%	251,350	-27.603%
2026-02-12	54.6700	55.860000	52.5900	53.2400	-1.626%	179,589	-25.563%
2026-02-11	54.8000	56.349900	53.0500	54.1200	-0.897%	185,338	-26.774%
2026-02-10	54.0000	55.135000	53.9450	54.6100	+1.789%	187,476	-27.431%
2026-02-09	53.6900	54.509900	53.2600	53.6500	-0.482%	130,067	-26.132%
2026-02-06	52.7000	54.526900	52.7000	53.9100	+3.276%	195,885	-26.489%
2026-02-05	52.6000	53.773500	51.8401	52.2000	-1.658%	266,796	-24.080%
2026-02-04	52.1500	53.500000	51.9400	53.0800	+2.689%	344,865	-25.339%
2026-02-03	51.8000	54.050000	50.5200	51.6900	-0.520%	276,833	-23.331%
2026-02-02	51.3300	52.550000	51.3300	51.9600	+1.366%	260,314	-23.730%
2026-01-30	51.7300	52.280000	50.3400	51.2600	-1.914%	740,928	-22.688%
2026-01-29	51.4000	52.300000	50.9900	52.2600	+2.330%	235,984	-24.168%
2026-01-28	50.6400	51.499900	50.1900	51.0700	+0.809%	330,748	-22.401%
2026-01-27	50.9500	51.235000	50.3472	50.6600	-0.977%	207,818	-21.773%
2026-01-26	51.9500	52.230000	50.5206	51.1600	-1.197%	372,044	-22.537%
2026-01-23	51.1500	52.160000	50.6100	51.7800	+1.232%	528,028	-23.465%
2026-01-22	48.6300	52.170000	48.4250	51.1500	+5.747%	651,319	-22.522%
2026-01-21	47.9500	50.490000	43.2800	48.3700	-11.637%	1,781,957	-18.069%
2026-01-20	55.6500	56.800000	54.4200	54.7400	-3.965%	318,674	-27.603%
2026-01-16	58.3200	58.530000	55.8800	57.0000	-2.163%	332,254	-30.474%
2026-01-15	56.2600	58.530000	55.9000	58.2600	+4.352%	295,091	-31.977%
2026-01-14	55.1100	56.750000	54.9300	55.8300	+0.958%	272,541	-29.017%
2026-01-13	55.8500	56.745000	54.7300	55.3000	-0.718%	271,026	-28.336%
2026-01-12	53.0100	56.000000	52.0700	55.7000	+4.995%	299,761	-28.851%
2026-01-09	51.7000	53.500000	51.7000	53.0500	+2.890%	368,856	-25.297%
2026-01-08	48.2600	52.520000	48.2600	51.5600	+6.178%	400,708	-23.138%
2026-01-07	50.8200	51.175000	48.5200	48.5600	-3.842%	234,064	-18.390%
2026-01-06	50.5700	51.060000	49.6950	50.5000	-0.786%	379,917	-21.525%
2026-01-05	50.0400	52.115000	50.0400	50.9000	+1.516%	157,854	-22.141%
2026-01-02	49.8800	50.630000	49.5550	50.1400	+1.416%	186,607	-20.961%
2025-12-31	49.9500	50.120000	49.2400	49.4400	-1.021%	162,875	-19.842%
2025-12-30	50.0900	50.930000	49.6840	49.9500	-0.656%	173,604	-20.661%
2025-12-29	50.8400	51.030000	49.9050	50.2800	-1.101%	202,619	-21.181%
2025-12-26	50.0600	50.920000	49.1300	50.8400	+1.477%	129,772	-22.050%
2025-12-24	49.2500	50.610000	48.8100	50.1000	+1.891%	104,099	-20.898%
2025-12-23	48.9100	49.479000	48.7600	49.1700	+0.532%	250,698	-19.402%
2025-12-22	49.9500	50.480000	48.8200	48.9100	-2.062%	346,681	-18.974%
2025-12-19	50.9400	51.250000	49.5500	49.9400	-2.308%	778,931	-20.645%
2025-12-18	51.1900	51.960000	50.9300	51.1200	+1.671%	362,921	-22.477%
2025-12-17	50.7000	51.780000	50.0000	50.2800	-1.218%	339,877	-21.181%
2025-12-16	51.0800	51.495000	50.4600	50.9000	+0.177%	284,980	-22.141%
2025-12-15	51.6400	52.290000	49.9000	50.8100	-0.587%	290,185	-22.004%
2025-12-12	52.1500	52.225000	50.8200	51.1100	-1.579%	330,991	-22.461%
2025-12-11	50.7100	52.325000	50.5900	51.9300	+2.791%	213,904	-23.686%
2025-12-10	48.6400	51.030000	48.5000	50.5200	+3.865%	268,224	-21.556%
2025-12-09	48.8800	49.865000	48.5500	48.6400	-0.997%	178,737	-18.524%
2025-12-08	49.7500	50.145000	48.8500	49.1300	-0.385%	188,768	-19.336%
2025-12-05	49.4200	50.190000	49.0600	49.3200	-0.705%	199,737	-19.647%
2025-12-04	49.9600	50.210000	49.0600	49.6700	-1.370%	224,601	-20.213%
2025-12-03	49.8400	51.000000	49.4100	50.3600	+1.043%	413,813	-21.307%
2025-12-02	49.7000	50.370000	49.1200	49.8400	+0.809%	269,882	-20.486%
2025-12-01	49.0700	50.300000	48.8000	49.4400	-1.041%	332,389	-19.842%
2025-11-28	50.1600	50.455000	49.0700	49.9600	-0.656%	134,805	-20.677%
2025-11-26	48.9700	51.395000	48.9700	50.2900	+1.760%	489,507	-21.197%
2025-11-25	48.3300	50.180000	48.3200	49.4200	+2.659%	671,630	-19.810%
2025-11-24	47.0900	48.900000	47.0900	48.1400	+1.476%	419,416	-17.678%
2025-11-21	44.2900	48.555000	44.2900	47.4400	+7.330%	642,460	-16.463%
2025-11-20	45.2700	45.585000	42.8600	44.2000	+0.068%	690,948	-10.339%
2025-11-19	47.2400	47.700000	44.1200	44.1700	-6.499%	438,052	-10.278%
2025-11-18	46.6900	48.230000	46.1600	47.2400	+0.212%	596,663	-16.109%
2025-11-17	58.6900	58.720000	46.5800	47.1400	-20.304%	1,198,983	-15.931%
2025-11-14	57.3300	59.265000	57.3300	59.1500	+0.254%	205,905	-33.001%
2025-11-13	60.4300	61.000000	58.5300	59.0000	-3.231%	229,527	-32.831%
2025-11-12	61.6500	62.920000	60.8800	60.9700	-0.522%	312,859	-35.001%
2025-11-11	61.3200	61.695000	60.7900	61.2900	-0.114%	141,981	-35.340%
2025-11-10	62.1700	62.170000	60.8600	61.3600	-0.292%	189,792	-35.414%
2025-11-07	59.4000	62.630000	59.2900	61.5400	+3.342%	285,796	-35.603%
2025-11-06	60.6700	61.685000	58.9000	59.5500	-1.959%	238,176	-33.451%
2025-11-05	61.8100	62.784000	59.9150	60.7400	-0.181%	276,058	-34.755%
2025-11-04	60.7300	61.730000	60.3600	60.8500	-1.025%	332,514	-34.873%
2025-11-03	62.4400	63.590000	60.6848	61.4800	-1.459%	346,514	-35.540%
2025-10-31	64.0600	64.630000	62.2550	62.3900	-2.577%	253,329	-36.480%
2025-10-30	65.2100	71.829900	63.9200	64.0400	-4.603%	428,553	-38.117%
2025-10-29	67.3300	69.570000	66.1600	67.1300	-0.725%	313,642	-40.965%
2025-10-28	66.9200	68.260000	66.3700	67.6200	+0.461%	292,561	-41.393%
2025-10-27	68.3700	68.960000	66.8300	67.3100	-1.247%	311,258	-41.123%
2025-10-24	68.9700	69.349400	68.1050	68.1600	+0.546%	218,428	-41.857%
2025-10-23	69.4100	69.920000	67.4100	67.7900	-2.446%	271,089	-41.540%
2025-10-22	74.1900	75.080000	69.0800	69.4900	-6.825%	900,317	-42.970%
2025-10-21	70.2700	74.820000	70.2437	74.5800	+5.443%	767,489	-46.862%
2025-10-20	67.6500	71.130000	67.5900	70.7300	+5.394%	401,361	-43.970%
2025-10-17	66.0700	67.110000	65.9950	67.1100	+1.237%	238,468	-40.948%
2025-10-16	66.1200	66.330000	64.9400	66.2900	+0.500%	265,043	-40.217%
2025-10-15	65.3400	66.525000	65.2650	65.9600	+1.743%	225,820	-39.918%
2025-10-14	62.6500	65.771500	62.2800	64.8300	+2.014%	320,939	-38.871%
2025-10-13	65.3700	65.370000	63.2300	63.5500	-0.812%	311,301	-37.640%
2025-10-10	67.4700	68.350000	63.8400	64.0700	-5.320%	491,334	-38.146%
2025-10-09	67.2900	68.790000	65.3400	67.6700	+0.684%	1,091,812	-41.436%
2025-10-08	64.8700	67.480000	64.3000	67.2100	+4.347%	334,057	-41.036%
2025-10-07	64.5200	65.275000	63.6400	64.4100	-0.155%	198,939	-38.472%
2025-10-06	65.6200	66.440000	64.4800	64.5100	-1.240%	211,313	-38.568%
2025-10-03	66.4800	67.700000	65.2000	65.3200	-1.582%	343,324	-39.329%
2025-10-02	65.1600	66.710000	64.5300	66.3700	+1.810%	247,582	-40.289%
2025-10-01	62.2700	65.250000	62.2700	65.1900	+3.806%	276,096	-39.208%
2025-09-30	63.5000	64.130000	62.2000	62.8000	-1.087%	284,566	-36.895%
2025-09-29	63.1100	63.610000	62.4700	63.4900	+0.922%	384,060	-37.581%
2025-09-26	61.3500	63.070000	61.0000	62.9100	+3.047%	200,063	-37.005%
2025-09-25	60.5700	61.140000	60.1250	61.0500	+0.082%	164,165	-35.086%
2025-09-24	61.0000	61.527500	60.0450	61.0000	-0.270%	148,496	-35.033%
2025-09-23	61.8800	62.150000	60.3550	61.1650	-0.979%	201,616	-35.208%
2025-09-22	61.3800	62.080000	60.2950	61.7700	-0.129%	197,527	-35.843%
2025-09-19	62.3000	62.300000	60.9400	61.8500	-0.242%	780,294	-35.926%
2025-09-18	59.2400	62.300000	59.0700	62.0000	+5.103%	362,369	-36.081%
2025-09-17	60.2000	61.190000	58.6450	58.9900	-1.437%	168,587	-32.819%
2025-09-16	61.1600	61.580000	59.4900	59.8500	-2.174%	190,830	-33.784%
2025-09-15	60.8900	61.870000	59.4700	61.1800	+1.224%	221,786	-35.224%
2025-09-12	62.0500	62.355000	60.3700	60.4400	-3.296%	198,105	-34.431%
2025-09-11	61.0300	62.820000	61.0300	62.5000	+2.999%	207,314	-36.592%
2025-09-10	59.0300	60.760000	58.7800	60.6800	+2.708%	214,752	-34.690%
2025-09-09	60.3300	60.330000	58.7900	59.0800	-2.685%	146,273	-32.921%
2025-09-08	61.7700	61.770000	60.5350	60.7100	-1.668%	164,047	-34.722%
2025-09-05	62.4900	63.455976	61.3000	61.7400	-0.532%	146,158	-35.811%
2025-09-04	59.9600	62.090000	59.3600	62.0700	+4.074%	241,326	-36.153%
2025-09-03	60.2200	61.235300	59.1500	59.6400	-1.633%	192,694	-33.551%
2025-09-02	61.6700	61.680000	60.2500	60.6300	-3.131%	170,900	-34.636%
2025-08-29	64.0200	64.260000	62.5900	62.5900	-2.295%	259,492	-36.683%
2025-08-28	64.5800	64.580000	63.0200	64.0600	-0.805%	125,731	-38.136%
2025-08-27	64.1100	66.094000	63.9200	64.5800	+0.171%	177,770	-38.634%
2025-08-26	64.6300	65.355000	64.2800	64.4700	-0.571%	138,169	-38.530%
2025-08-25	65.1400	65.660000	63.4711	64.8400	-1.309%	194,148	-38.880%
2025-08-22	61.6900	65.940000	61.3700	65.7000	+7.423%	244,180	-39.680%
2025-08-21	61.9000	62.500000	61.0900	61.1600	-1.814%	323,292	-35.203%
2025-08-20	62.8200	62.820000	60.9350	62.2900	-1.001%	293,708	-36.378%
2025-08-19	62.6800	63.490000	62.1100	62.9200	+0.801%	124,755	-37.015%
2025-08-18	62.0600	63.180000	62.0050	62.4200	+0.556%	151,609	-36.511%
2025-08-15	62.1700	62.730000	60.7300	62.0750	+0.738%	248,829	-36.158%
2025-08-14	62.3600	62.585000	61.3650	61.6200	-2.577%	200,925	-35.686%
2025-08-13	61.7800	63.640000	61.5600	63.2500	+2.762%	237,826	-37.344%
2025-08-12	58.7000	61.590000	58.0450	61.5500	+5.956%	286,512	-35.613%
2025-08-11	58.3700	58.370000	56.9050	58.0900	-0.103%	246,470	-31.778%
2025-08-08	60.0100	60.501000	58.1400	58.1500	-3.212%	253,071	-31.849%
2025-08-07	62.5300	63.580000	58.3300	60.0800	-3.081%	295,422	-34.038%
2025-08-06	59.9700	62.380000	56.5000	61.9900	-3.772%	764,893	-36.070%
2025-08-05	64.9000	65.290000	64.1150	64.4200	-0.016%	255,426	-38.482%
2025-08-04	64.5500	66.190000	63.8500	64.4300	+0.171%	210,428	-38.491%
2025-08-01	64.8000	65.435000	63.2800	64.3200	-2.590%	224,223	-38.386%
2025-07-31	66.3450	66.630000	65.4300	66.0300	-0.908%	190,255	-39.982%
2025-07-30	66.6400	67.900000	66.0450	66.6350	-0.157%	205,203	-40.527%
2025-07-29	66.3400	67.280000	65.8950	66.7400	+1.367%	420,954	-40.620%
2025-07-28	66.1200	66.295000	65.4400	65.8400	-0.182%	174,168	-39.809%
2025-07-25	65.7100	66.060000	65.1700	65.9600	+1.212%	158,511	-39.918%
2025-07-24	65.3700	65.400000	64.3300	65.1700	-0.686%	165,961	-39.190%
2025-07-23	65.1200	65.780000	64.7000	65.6200	+1.910%	151,157	-39.607%
2025-07-22	63.4600	65.040000	63.0300	64.3900	+2.028%	166,239	-38.453%
2025-07-21	63.7700	63.990000	62.7800	63.1100	-0.332%	166,476	-37.205%
2025-07-18	64.1200	64.120000	62.9900	63.3200	-0.331%	196,803	-37.413%
2025-07-17	62.9000	64.505000	62.3200	63.5300	+1.308%	233,359	-37.620%
2025-07-16	62.9800	63.920000	62.0700	62.7100	+0.192%	257,095	-36.804%
2025-07-15	64.0300	64.325000	62.5750	62.5900	-1.526%	220,572	-36.683%
2025-07-14	63.3100	64.160000	62.9500	63.5600	-0.235%	144,373	-37.649%
2025-07-11	63.4400	64.045000	63.0877	63.7100	-0.500%	222,364	-37.796%
2025-07-10	63.3600	65.130000	63.3450	64.0300	+1.394%	178,947	-38.107%
2025-07-09	61.4800	63.280000	61.2500	63.1500	+2.666%	209,201	-37.245%
2025-07-08	60.6600	62.430000	60.1300	61.5100	+1.602%	149,873	-35.571%
2025-07-07	61.9100	62.260000	60.3400	60.5400	-2.841%	144,809	-34.539%
2025-07-03	62.5000	62.510000	61.8700	62.3100	+0.484%	128,523	-36.399%
2025-07-02	61.0900	62.145000	60.3850	62.0100	+1.656%	230,364	-36.091%
2025-07-01	59.0000	62.655000	58.5950	61.0000	+3.390%	339,357	-35.033%
2025-06-30	61.0900	61.160000	58.4100	59.0000	-2.849%	363,536	-32.831%
2025-06-27	60.5400	61.369900	60.2500	60.7300	+0.696%	565,057	-34.744%
2025-06-26	59.5400	60.455000	58.0050	60.3100	+1.293%	135,135	-34.290%
2025-06-25	60.3500	60.810000	58.8160	59.5400	-1.473%	275,316	-33.440%
2025-06-24	60.0800	60.690000	59.2400	60.4300	+1.028%	153,377	-34.420%
2025-06-23	57.9300	59.840000	57.9300	59.8150	+3.076%	123,937	-33.746%
2025-06-20	58.1900	58.460000	57.6000	58.0300	+0.589%	786,951	-31.708%
2025-06-18	57.1400	58.835000	57.0000	57.6900	+0.593%	174,997	-31.305%
2025-06-17	57.2700	58.140000	57.0400	57.3500	-1.070%	175,399	-30.898%
2025-06-16	58.1700	59.690000	57.2500	57.9700	+1.346%	218,235	-31.637%
2025-06-13	57.8900	58.440000	56.9750	57.2000	-3.051%	178,083	-30.717%
2025-06-12	58.7200	59.090000	58.1800	59.0000	-0.102%	221,189	-32.831%
2025-06-11	61.6800	61.680000	58.9700	59.0600	-3.748%	239,086	-32.899%
2025-06-10	60.8100	61.400500	60.5750	61.3600	+1.522%	128,162	-35.414%
2025-06-09	60.4600	61.042500	60.2100	60.4400	+0.868%	128,362	-34.431%
2025-06-06	60.1200	60.500000	59.4700	59.9200	+1.250%	130,999	-33.862%
2025-06-05	58.9900	59.630000	58.4950	59.1800	+0.068%	159,514	-33.035%
2025-06-04	59.3000	59.380000	58.8000	59.1400	-0.017%	140,471	-32.990%
2025-06-03	57.4200	59.240000	57.1250	59.1500	+3.373%	252,620	-33.001%
2025-06-02	58.6400	58.640000	56.7400	57.2200	-2.322%	153,616	-30.741%
2025-05-30	59.1900	59.190000	58.1107	58.5800	-1.347%	199,237	-32.349%
2025-05-29	59.8000	60.180000	58.8850	59.3800	+0.236%	174,661	-33.260%
2025-05-28	60.5100	60.845000	59.0650	59.2400	-2.470%	163,151	-33.103%
2025-05-27	60.2200	60.780000	59.2400	60.7400	+2.810%	205,452	-34.755%
2025-05-23	58.0500	59.140000	58.0300	59.0800	-0.706%	296,302	-32.921%
2025-05-22	59.5300	59.600000	57.8750	59.5000	-0.883%	658,912	-33.395%
2025-05-21	60.5900	61.350000	59.9300	60.0300	-2.120%	345,466	-33.983%
2025-05-20	61.6100	61.720000	61.0150	61.3300	-0.357%	139,450	-35.382%
2025-05-19	61.3900	62.350000	60.9800	61.5500	-1.520%	154,507	-35.613%
2025-05-16	61.1800	62.620000	60.4500	62.5000	+2.074%	1,383,289	-36.592%
2025-05-15	61.2400	61.560000	60.5100	61.2300	-0.601%	151,292	-35.277%
2025-05-14	62.5400	62.810000	61.5800	61.6000	-2.362%	185,816	-35.666%
2025-05-13	62.5800	63.600000	61.9600	63.0900	+1.857%	220,526	-37.185%
2025-05-12	61.8900	63.245000	61.0800	61.9400	+5.700%	314,133	-36.019%
2025-05-09	58.9400	59.703900	58.1950	58.6000	-0.136%	228,154	-32.372%
2025-05-08	57.7500	59.650000	57.6100	58.6800	+3.401%	337,712	-32.464%
2025-05-07	57.5800	57.880000	56.3000	56.7500	-0.088%	276,688	-30.167%
2025-05-06	56.2700	57.360000	55.4364	56.8000	+0.942%	280,274	-30.229%
2025-05-05	57.2100	58.365100	56.2400	56.2700	-3.016%	317,741	-29.572%
2025-05-02	55.7600	58.490000	55.6700	58.0200	+4.484%	344,529	-31.696%
2025-05-01	53.1100	56.040000	52.5700	55.5300	+4.873%	387,543	-28.633%
2025-04-30	53.2100	53.210000	50.7100	52.9500	+0.227%	430,366	-25.156%
2025-04-29	52.3100	53.210000	52.3100	52.8300	+0.456%	182,784	-24.986%
2025-04-28	53.0200	53.620000	51.8650	52.5900	-1.091%	264,445	-24.643%
2025-04-25	52.3000	53.220000	52.1050	53.1700	+0.605%	172,055	-25.465%
2025-04-24	51.4600	53.060000	51.0900	52.8500	+3.062%	212,483	-25.014%
2025-04-23	53.1100	53.445000	51.1900	51.2800	+0.117%	251,788	-22.718%
2025-04-22	51.2000	51.670000	50.0900	51.2200	+2.032%	202,591	-22.628%
2025-04-21	51.2500	51.250000	49.4700	50.2000	-3.051%	321,853	-21.056%
2025-04-17	51.6900	52.485000	51.6000	51.7800	-0.039%	179,753	-23.465%
2025-04-16	52.7200	53.315000	50.5600	51.8000	-2.832%	258,800	-23.494%
2025-04-15	53.3800	54.117500	52.2000	53.3100	-0.038%	304,064	-25.661%
2025-04-14	55.3500	55.500000	52.7800	53.3300	-1.660%	235,509	-25.689%
2025-04-11	53.2800	54.550000	52.0200	54.2300	+1.383%	240,760	-26.922%
2025-04-10	54.1800	55.145000	52.0600	53.4900	-5.160%	247,408	-25.911%

.dark-mode .h3ZSQ3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h3ZSQ3{ color: #333333; background-color: white; border: 2px solid #333333; }ROCKGibraltar Industries, Inc.stock NASDAQ

ROCK
Gibraltar Industries, Inc.
stock NASDAQ