Dark

ROCK
Gibraltar Industries, Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:47 PM EDT

47.88USD-2.156%(-1.05)172,401

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-48.93)0

After-hours

Aug 12, 2026 4:57:30 PM EDT

49.00USD-0.305%(-0.15)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	48.6700	48.670000	47.4773	47.8800	-2.146%	172,401	0.000%
2026-08-13	49.4800	50.100000	48.5300	48.9300	-0.346%	159,442	-2.146%
2026-08-12	49.7700	50.380000	48.4400	49.1000	-1.346%	515,346	-2.485%
2026-08-11	48.8300	50.409900	47.4464	49.7700	+1.862%	179,935	-3.797%
2026-08-10	49.5400	50.621300	48.0000	48.8600	-2.727%	320,867	-2.006%
2026-08-07	51.0000	52.470000	50.1400	50.2300	-1.083%	250,733	-4.678%
2026-08-06	54.1300	54.640000	50.1800	50.7800	-7.437%	673,588	-5.711%
2026-08-05	51.9800	57.580000	50.7700	54.8600	+14.149%	746,809	-12.723%
2026-08-04	46.6900	48.270000	46.3550	48.0600	+3.914%	388,529	-0.375%
2026-08-03	43.2700	46.540000	43.2250	46.2500	+9.442%	358,225	+3.524%
2026-07-31	43.1400	43.630000	42.0400	42.2600	-1.423%	666,889	+13.299%
2026-07-30	43.9600	44.170000	42.7100	42.8700	-0.534%	331,612	+11.686%
2026-07-29	46.1000	46.815000	42.2501	43.1000	-7.768%	492,411	+11.090%
2026-07-28	46.1800	47.530000	45.9450	46.7300	+1.786%	373,446	+2.461%
2026-07-27	45.7400	46.690000	45.3000	45.9100	+1.593%	262,155	+4.291%
2026-07-24	44.5100	45.670000	44.0700	45.1900	+1.825%	227,424	+5.953%
2026-07-23	43.7800	44.685000	43.6500	44.3800	-0.180%	334,738	+7.886%
2026-07-22	43.9500	44.779900	43.3800	44.4600	+1.996%	223,514	+7.692%
2026-07-21	43.7500	44.315000	43.1100	43.5900	0.000%	313,299	+9.842%
2026-07-20	43.1400	43.660000	42.1600	43.5900	+0.950%	304,089	+9.842%
2026-07-17	44.3400	45.740000	43.0900	43.1800	-3.809%	296,503	+10.885%
2026-07-16	43.8300	46.330000	43.8300	44.8900	+1.550%	421,066	+6.661%
2026-07-15	41.7500	44.275000	41.4650	44.2050	+6.262%	332,584	+8.314%
2026-07-14	42.0500	42.630000	40.7800	41.6000	+0.751%	174,489	+15.096%
2026-07-13	42.1700	42.940000	41.0800	41.2900	-2.203%	212,237	+15.960%
2026-07-10	42.5100	43.160000	42.1050	42.2200	+0.309%	223,009	+13.406%
2026-07-09	41.5600	42.425000	41.1400	42.0900	+2.012%	249,549	+13.756%
2026-07-08	42.6600	43.135000	40.1900	41.2600	-4.380%	344,240	+16.045%
2026-07-07	43.8800	44.450000	42.3400	43.1500	-0.185%	313,996	+10.962%
2026-07-06	43.8400	44.070000	42.5200	43.2300	-1.571%	327,702	+10.756%
2026-07-02	45.3400	45.530000	43.1900	43.9200	-3.068%	232,052	+9.016%
2026-07-01	45.2000	45.700000	44.3400	45.3100	+0.466%	402,313	+5.672%
2026-06-30	44.6600	45.200000	44.0700	45.1000	+0.985%	266,705	+6.164%
2026-06-29	43.9900	45.170000	42.8300	44.6600	+1.041%	341,663	+7.210%
2026-06-26	44.1500	44.725000	43.7900	44.2000	+0.023%	759,153	+8.326%
2026-06-25	43.5900	44.970000	43.1800	44.1900	+2.304%	361,140	+8.350%
2026-06-24	39.6500	44.000000	39.6400	43.1950	+9.855%	314,991	+10.846%
2026-06-23	40.0100	40.430000	39.3100	39.3200	-1.725%	355,952	+21.770%
2026-06-22	41.2000	41.280000	39.8600	40.0100	-2.176%	445,519	+19.670%
2026-06-18	41.4700	42.305000	40.7700	40.9000	+0.938%	932,766	+17.066%
2026-06-17	41.1600	42.900000	40.4000	40.5200	-2.291%	394,217	+18.164%
2026-06-16	40.9300	42.319900	40.9250	41.4700	+2.446%	338,793	+15.457%
2026-06-15	40.9300	42.030000	40.3500	40.4800	+0.447%	326,633	+18.281%
2026-06-12	39.6600	41.250000	39.3300	40.3000	+2.258%	321,469	+18.809%
2026-06-11	37.6800	39.600000	37.2400	39.4100	+5.121%	348,289	+21.492%
2026-06-10	39.3600	39.360000	37.1200	37.4900	-4.630%	299,172	+27.714%
2026-06-09	38.7100	40.625000	38.3900	39.3100	+2.396%	353,024	+21.801%
2026-06-08	37.3600	38.830000	37.0800	38.3900	+3.841%	390,359	+24.720%
2026-06-05	37.9900	38.140000	36.6650	36.9700	-3.473%	270,781	+29.510%
2026-06-04	37.9700	38.660000	37.5250	38.3000	+1.780%	302,989	+25.013%
2026-06-03	37.8900	38.055000	36.9400	37.6300	-1.052%	294,939	+27.239%
2026-06-02	37.8100	38.460000	37.0600	38.0300	+0.768%	381,741	+25.901%
2026-06-01	38.0000	38.000000	36.1150	37.7400	-2.354%	439,934	+26.868%
2026-05-29	39.1700	39.520000	38.4800	38.6500	-1.478%	481,661	+23.881%
2026-05-28	39.3400	39.680000	38.4300	39.2300	-0.684%	374,202	+22.049%
2026-05-27	37.7400	39.740000	37.5200	39.5000	+5.390%	425,651	+21.215%
2026-05-26	37.4000	38.040000	37.0550	37.4800	+0.807%	390,812	+27.748%
2026-05-22	35.9600	37.230000	35.4450	37.1800	+4.615%	382,152	+28.779%
2026-05-21	34.7500	35.820000	33.8700	35.5400	+1.110%	517,713	+34.721%
2026-05-20	33.9800	35.210000	33.5600	35.1500	+3.933%	336,585	+36.216%
2026-05-19	35.3100	35.310000	33.7600	33.8200	-4.866%	306,988	+41.573%
2026-05-18	35.2800	36.345000	35.1000	35.5500	+0.480%	310,602	+34.684%
2026-05-15	37.4200	37.646000	35.3500	35.3800	-6.723%	408,930	+35.331%
2026-05-14	38.3800	38.680000	37.7401	37.9300	-0.759%	268,143	+26.233%
2026-05-13	37.4200	38.252000	37.0100	38.2200	+0.818%	339,334	+25.275%
2026-05-12	39.2200	39.335000	37.2900	37.9100	-3.389%	413,193	+26.299%
2026-05-11	40.5400	40.610000	38.9000	39.2400	-3.847%	439,985	+22.018%
2026-05-08	38.5200	40.930000	38.4400	40.8100	+8.566%	617,337	+17.324%
2026-05-07	36.6800	39.280000	35.2500	37.5900	-0.818%	844,096	+27.374%
2026-05-06	39.2000	39.610000	37.8700	37.9000	-1.070%	365,677	+26.332%
2026-05-05	37.8500	39.050000	37.0400	38.3100	+3.765%	259,039	+24.980%
2026-05-04	38.7800	38.950000	36.7101	36.9200	-5.816%	247,582	+29.686%
2026-05-01	39.3700	40.180000	38.8700	39.2000	+0.436%	300,840	+22.143%
2026-04-30	38.1400	39.270000	37.6600	39.0300	+3.997%	258,656	+22.675%
2026-04-29	39.8800	40.000000	37.4600	37.5300	-6.572%	365,682	+27.578%
2026-04-28	39.9000	40.480000	39.7300	40.1700	+0.651%	247,541	+19.193%
2026-04-27	39.7000	40.520000	39.4600	39.9100	+0.859%	592,652	+19.970%
2026-04-24	39.8800	40.400000	39.3400	39.5700	-0.777%	311,328	+21.001%
2026-04-23	40.1200	40.665000	39.1000	39.8800	-0.225%	201,134	+20.060%
2026-04-22	39.2200	40.070000	38.8100	39.9700	+3.175%	308,988	+19.790%
2026-04-21	40.5000	41.590000	38.3750	38.7400	-3.799%	420,220	+23.593%
2026-04-20	39.3300	40.740000	39.0000	40.2700	+2.208%	331,832	+18.897%
2026-04-17	38.4500	40.030000	38.3800	39.4000	+4.704%	341,726	+21.523%
2026-04-16	37.9600	38.670000	37.3000	37.6300	-1.156%	308,240	+27.239%
2026-04-15	41.3800	41.460000	37.9000	38.0700	-8.331%	253,895	+25.768%
2026-04-14	41.5500	41.760000	41.0750	41.5300	-0.048%	211,059	+15.290%
2026-04-13	39.9700	41.550000	39.7550	41.5500	+3.410%	242,166	+15.235%
2026-04-10	41.1900	41.510000	40.1300	40.1800	-2.072%	623,554	+19.164%
2026-04-09	40.1400	41.300000	40.1000	41.0300	+1.234%	249,784	+16.695%
2026-04-08	40.5700	41.815000	40.0400	40.5300	+5.355%	295,205	+18.135%
2026-04-07	38.2900	38.650000	37.6100	38.4700	+0.470%	298,366	+24.461%
2026-04-06	38.6200	38.930000	38.0000	38.2900	-1.543%	222,433	+25.046%
2026-04-02	38.3900	39.780000	38.0200	38.8900	-1.644%	322,085	+23.116%
2026-04-01	40.3500	41.230000	39.4600	39.5400	-0.828%	256,606	+21.093%
2026-03-31	40.0900	41.830000	38.6750	39.8700	+0.937%	340,595	+20.090%
2026-03-30	40.7600	40.860000	39.4800	39.5000	-2.204%	297,971	+21.215%
2026-03-27	40.5700	41.090000	40.2300	40.3900	-1.295%	260,918	+18.544%
2026-03-26	41.2400	42.300000	40.5400	40.9200	-2.548%	271,652	+17.009%
2026-03-25	42.4600	42.725000	41.0200	41.9900	-0.143%	241,359	+14.027%
2026-03-24	40.2700	42.615000	40.2700	42.0500	+2.938%	396,777	+13.864%
2026-03-23	40.4700	41.590000	40.4100	40.8500	+5.121%	351,217	+17.209%
2026-03-20	40.2100	40.210000	38.3500	38.8600	-2.923%	605,699	+23.212%
2026-03-19	39.5600	40.265000	39.0350	40.0300	+0.502%	365,589	+19.610%
2026-03-18	41.2400	41.290000	39.7400	39.8300	-4.622%	416,971	+20.211%
2026-03-17	42.0800	42.590000	41.3000	41.7600	-0.167%	499,310	+14.655%
2026-03-16	42.3300	42.490000	41.5700	41.8300	+1.357%	364,207	+14.463%
2026-03-13	42.7500	42.985100	40.5400	41.2700	-2.527%	348,940	+16.016%
2026-03-12	41.3500	43.030000	41.2100	42.3400	+0.047%	582,553	+13.085%
2026-03-11	41.7100	43.290000	41.5400	42.3200	+2.025%	383,859	+13.138%
2026-03-10	39.1700	41.635000	38.6750	41.4800	+5.870%	586,268	+15.429%
2026-03-09	39.2900	39.620000	37.7900	39.1800	-2.610%	397,351	+22.205%
2026-03-06	40.0300	40.340000	39.4950	40.2300	-2.425%	343,947	+19.016%
2026-03-05	42.5900	43.460000	40.9800	41.2300	-4.228%	380,187	+16.129%
2026-03-04	44.2700	44.600000	42.9600	43.0500	-1.780%	348,297	+11.220%
2026-03-03	44.5300	45.000000	43.0500	43.8300	-2.945%	397,822	+9.240%
2026-03-02	44.4700	45.510000	43.7600	45.1600	-0.704%	366,730	+6.023%
2026-02-27	48.4000	49.390000	45.4000	45.4800	-7.240%	328,612	+5.277%
2026-02-26	50.4100	50.410000	47.2500	49.0300	-0.366%	331,116	-2.346%
2026-02-25	51.3100	51.695000	48.8400	49.2100	-3.111%	306,187	-2.703%
2026-02-24	50.4800	51.790000	50.3600	50.7900	+0.774%	146,175	-5.729%
2026-02-23	52.2600	52.640000	50.0700	50.4000	-4.527%	277,562	-5.000%
2026-02-20	53.1500	54.739900	52.6600	52.7900	-0.677%	320,276	-9.301%
2026-02-19	52.6600	53.485000	52.3800	53.1500	+0.492%	149,367	-9.915%
2026-02-18	53.3500	54.750000	52.8900	52.8900	-0.862%	158,392	-9.472%
2026-02-17	54.5500	54.550000	52.3000	53.3500	-2.539%	184,714	-10.253%
2026-02-13	53.2900	55.150000	53.0500	54.7400	+2.817%	251,350	-12.532%
2026-02-12	54.6700	55.860000	52.5900	53.2400	-1.626%	179,589	-10.068%
2026-02-11	54.8000	56.349900	53.0500	54.1200	-0.897%	185,338	-11.530%
2026-02-10	54.0000	55.135000	53.9450	54.6100	+1.789%	187,476	-12.324%
2026-02-09	53.6900	54.509900	53.2600	53.6500	-0.482%	130,067	-10.755%
2026-02-06	52.7000	54.526900	52.7000	53.9100	+3.276%	195,885	-11.185%
2026-02-05	52.6000	53.773500	51.8401	52.2000	-1.658%	266,796	-8.276%
2026-02-04	52.1500	53.500000	51.9400	53.0800	+2.689%	344,865	-9.797%
2026-02-03	51.8000	54.050000	50.5200	51.6900	-0.520%	276,833	-7.371%
2026-02-02	51.3300	52.550000	51.3300	51.9600	+1.366%	260,314	-7.852%
2026-01-30	51.7300	52.280000	50.3400	51.2600	-1.914%	740,928	-6.594%
2026-01-29	51.4000	52.300000	50.9900	52.2600	+2.330%	235,984	-8.381%
2026-01-28	50.6400	51.499900	50.1900	51.0700	+0.809%	330,748	-6.246%
2026-01-27	50.9500	51.235000	50.3472	50.6600	-0.977%	207,818	-5.488%
2026-01-26	51.9500	52.230000	50.5206	51.1600	-1.197%	372,044	-6.411%
2026-01-23	51.1500	52.160000	50.6100	51.7800	+1.232%	528,028	-7.532%
2026-01-22	48.6300	52.170000	48.4250	51.1500	+5.747%	651,319	-6.393%
2026-01-21	47.9500	50.490000	43.2800	48.3700	-11.637%	1,781,957	-1.013%
2026-01-20	55.6500	56.800000	54.4200	54.7400	-3.965%	318,674	-12.532%
2026-01-16	58.3200	58.530000	55.8800	57.0000	-2.163%	332,254	-16.000%
2026-01-15	56.2600	58.530000	55.9000	58.2600	+4.352%	295,091	-17.817%
2026-01-14	55.1100	56.750000	54.9300	55.8300	+0.958%	272,541	-14.240%
2026-01-13	55.8500	56.745000	54.7300	55.3000	-0.718%	271,026	-13.418%
2026-01-12	53.0100	56.000000	52.0700	55.7000	+4.995%	299,761	-14.039%
2026-01-09	51.7000	53.500000	51.7000	53.0500	+2.890%	368,856	-9.746%
2026-01-08	48.2600	52.520000	48.2600	51.5600	+6.178%	400,708	-7.137%
2026-01-07	50.8200	51.175000	48.5200	48.5600	-3.842%	234,064	-1.400%
2026-01-06	50.5700	51.060000	49.6950	50.5000	-0.786%	379,917	-5.188%
2026-01-05	50.0400	52.115000	50.0400	50.9000	+1.516%	157,854	-5.933%
2026-01-02	49.8800	50.630000	49.5550	50.1400	+1.416%	186,607	-4.507%
2025-12-31	49.9500	50.120000	49.2400	49.4400	-1.021%	162,875	-3.155%
2025-12-30	50.0900	50.930000	49.6840	49.9500	-0.656%	173,604	-4.144%
2025-12-29	50.8400	51.030000	49.9050	50.2800	-1.101%	202,619	-4.773%
2025-12-26	50.0600	50.920000	49.1300	50.8400	+1.477%	129,772	-5.822%
2025-12-24	49.2500	50.610000	48.8100	50.1000	+1.891%	104,099	-4.431%
2025-12-23	48.9100	49.479000	48.7600	49.1700	+0.532%	250,698	-2.624%
2025-12-22	49.9500	50.480000	48.8200	48.9100	-2.062%	346,681	-2.106%
2025-12-19	50.9400	51.250000	49.5500	49.9400	-2.308%	778,931	-4.125%
2025-12-18	51.1900	51.960000	50.9300	51.1200	+1.671%	362,921	-6.338%
2025-12-17	50.7000	51.780000	50.0000	50.2800	-1.218%	339,877	-4.773%
2025-12-16	51.0800	51.495000	50.4600	50.9000	+0.177%	284,980	-5.933%
2025-12-15	51.6400	52.290000	49.9000	50.8100	-0.587%	290,185	-5.767%
2025-12-12	52.1500	52.225000	50.8200	51.1100	-1.579%	330,991	-6.320%
2025-12-11	50.7100	52.325000	50.5900	51.9300	+2.791%	213,904	-7.799%
2025-12-10	48.6400	51.030000	48.5000	50.5200	+3.865%	268,224	-5.226%
2025-12-09	48.8800	49.865000	48.5500	48.6400	-0.997%	178,737	-1.563%
2025-12-08	49.7500	50.145000	48.8500	49.1300	-0.385%	188,768	-2.544%
2025-12-05	49.4200	50.190000	49.0600	49.3200	-0.705%	199,737	-2.920%
2025-12-04	49.9600	50.210000	49.0600	49.6700	-1.370%	224,601	-3.604%
2025-12-03	49.8400	51.000000	49.4100	50.3600	+1.043%	413,813	-4.925%
2025-12-02	49.7000	50.370000	49.1200	49.8400	+0.809%	269,882	-3.933%
2025-12-01	49.0700	50.300000	48.8000	49.4400	-1.041%	332,389	-3.155%
2025-11-28	50.1600	50.455000	49.0700	49.9600	-0.656%	134,805	-4.163%
2025-11-26	48.9700	51.395000	48.9700	50.2900	+1.760%	489,507	-4.792%
2025-11-25	48.3300	50.180000	48.3200	49.4200	+2.659%	671,630	-3.116%
2025-11-24	47.0900	48.900000	47.0900	48.1400	+1.476%	419,416	-0.540%
2025-11-21	44.2900	48.555000	44.2900	47.4400	+7.330%	642,460	+0.927%
2025-11-20	45.2700	45.585000	42.8600	44.2000	+0.068%	690,948	+8.326%
2025-11-19	47.2400	47.700000	44.1200	44.1700	-6.499%	438,052	+8.399%
2025-11-18	46.6900	48.230000	46.1600	47.2400	+0.212%	596,663	+1.355%
2025-11-17	58.6900	58.720000	46.5800	47.1400	-20.304%	1,198,983	+1.570%
2025-11-14	57.3300	59.265000	57.3300	59.1500	+0.254%	205,905	-19.053%
2025-11-13	60.4300	61.000000	58.5300	59.0000	-3.231%	229,527	-18.847%
2025-11-12	61.6500	62.920000	60.8800	60.9700	-0.522%	312,859	-21.470%
2025-11-11	61.3200	61.695000	60.7900	61.2900	-0.114%	141,981	-21.880%
2025-11-10	62.1700	62.170000	60.8600	61.3600	-0.292%	189,792	-21.969%
2025-11-07	59.4000	62.630000	59.2900	61.5400	+3.342%	285,796	-22.197%
2025-11-06	60.6700	61.685000	58.9000	59.5500	-1.959%	238,176	-19.597%
2025-11-05	61.8100	62.784000	59.9150	60.7400	-0.181%	276,058	-21.172%
2025-11-04	60.7300	61.730000	60.3600	60.8500	-1.025%	332,514	-21.315%
2025-11-03	62.4400	63.590000	60.6848	61.4800	-1.459%	346,514	-22.121%
2025-10-31	64.0600	64.630000	62.2550	62.3900	-2.577%	253,329	-23.257%
2025-10-30	65.2100	71.829900	63.9200	64.0400	-4.603%	428,553	-25.234%
2025-10-29	67.3300	69.570000	66.1600	67.1300	-0.725%	313,642	-28.676%
2025-10-28	66.9200	68.260000	66.3700	67.6200	+0.461%	292,561	-29.193%
2025-10-27	68.3700	68.960000	66.8300	67.3100	-1.247%	311,258	-28.866%
2025-10-24	68.9700	69.349400	68.1050	68.1600	+0.546%	218,428	-29.754%
2025-10-23	69.4100	69.920000	67.4100	67.7900	-2.446%	271,089	-29.370%
2025-10-22	74.1900	75.080000	69.0800	69.4900	-6.825%	900,317	-31.098%
2025-10-21	70.2700	74.820000	70.2437	74.5800	+5.443%	767,489	-35.800%
2025-10-20	67.6500	71.130000	67.5900	70.7300	+5.394%	401,361	-32.306%
2025-10-17	66.0700	67.110000	65.9950	67.1100	+1.237%	238,468	-28.654%
2025-10-16	66.1200	66.330000	64.9400	66.2900	+0.500%	265,043	-27.772%
2025-10-15	65.3400	66.525000	65.2650	65.9600	+1.743%	225,820	-27.411%
2025-10-14	62.6500	65.771500	62.2800	64.8300	+2.014%	320,939	-26.145%
2025-10-13	65.3700	65.370000	63.2300	63.5500	-0.812%	311,301	-24.658%
2025-10-10	67.4700	68.350000	63.8400	64.0700	-5.320%	491,334	-25.269%
2025-10-09	67.2900	68.790000	65.3400	67.6700	+0.684%	1,091,812	-29.245%
2025-10-08	64.8700	67.480000	64.3000	67.2100	+4.347%	334,057	-28.761%
2025-10-07	64.5200	65.275000	63.6400	64.4100	-0.155%	198,939	-25.664%
2025-10-06	65.6200	66.440000	64.4800	64.5100	-1.240%	211,313	-25.779%
2025-10-03	66.4800	67.700000	65.2000	65.3200	-1.582%	343,324	-26.699%
2025-10-02	65.1600	66.710000	64.5300	66.3700	+1.810%	247,582	-27.859%
2025-10-01	62.2700	65.250000	62.2700	65.1900	+3.806%	276,096	-26.553%
2025-09-30	63.5000	64.130000	62.2000	62.8000	-1.087%	284,566	-23.758%
2025-09-29	63.1100	63.610000	62.4700	63.4900	+0.922%	384,060	-24.587%
2025-09-26	61.3500	63.070000	61.0000	62.9100	+3.047%	200,063	-23.891%
2025-09-25	60.5700	61.140000	60.1250	61.0500	+0.082%	164,165	-21.572%
2025-09-24	61.0000	61.527500	60.0450	61.0000	-0.270%	148,496	-21.508%
2025-09-23	61.8800	62.150000	60.3550	61.1650	-0.979%	201,616	-21.720%
2025-09-22	61.3800	62.080000	60.2950	61.7700	-0.129%	197,527	-22.487%
2025-09-19	62.3000	62.300000	60.9400	61.8500	-0.242%	780,294	-22.587%
2025-09-18	59.2400	62.300000	59.0700	62.0000	+5.103%	362,369	-22.774%
2025-09-17	60.2000	61.190000	58.6450	58.9900	-1.437%	168,587	-18.834%
2025-09-16	61.1600	61.580000	59.4900	59.8500	-2.174%	190,830	-20.000%
2025-09-15	60.8900	61.870000	59.4700	61.1800	+1.224%	221,786	-21.739%
2025-09-12	62.0500	62.355000	60.3700	60.4400	-3.296%	198,105	-20.781%
2025-09-11	61.0300	62.820000	61.0300	62.5000	+2.999%	207,314	-23.392%
2025-09-10	59.0300	60.760000	58.7800	60.6800	+2.708%	214,752	-21.094%
2025-09-09	60.3300	60.330000	58.7900	59.0800	-2.685%	146,273	-18.957%
2025-09-08	61.7700	61.770000	60.5350	60.7100	-1.668%	164,047	-21.133%
2025-09-05	62.4900	63.455976	61.3000	61.7400	-0.532%	146,158	-22.449%
2025-09-04	59.9600	62.090000	59.3600	62.0700	+4.074%	241,326	-22.861%
2025-09-03	60.2200	61.235300	59.1500	59.6400	-1.633%	192,694	-19.718%
2025-09-02	61.6700	61.680000	60.2500	60.6300	-3.131%	170,900	-21.029%
2025-08-29	64.0200	64.260000	62.5900	62.5900	-2.295%	259,492	-23.502%
2025-08-28	64.5800	64.580000	63.0200	64.0600	-0.805%	125,731	-25.258%
2025-08-27	64.1100	66.094000	63.9200	64.5800	+0.171%	177,770	-25.859%
2025-08-26	64.6300	65.355000	64.2800	64.4700	-0.571%	138,169	-25.733%
2025-08-25	65.1400	65.660000	63.4711	64.8400	-1.309%	194,148	-26.157%
2025-08-22	61.6900	65.940000	61.3700	65.7000	+7.423%	244,180	-27.123%
2025-08-21	61.9000	62.500000	61.0900	61.1600	-1.814%	323,292	-21.714%
2025-08-20	62.8200	62.820000	60.9350	62.2900	-1.001%	293,708	-23.134%
2025-08-19	62.6800	63.490000	62.1100	62.9200	+0.801%	124,755	-23.903%
2025-08-18	62.0600	63.180000	62.0050	62.4200	+0.556%	151,609	-23.294%
2025-08-15	62.1700	62.730000	60.7300	62.0750	+0.738%	248,829	-22.867%
2025-08-14	62.3600	62.585000	61.3650	61.6200	-2.577%	200,925	-22.298%
2025-08-13	61.7800	63.640000	61.5600	63.2500	+2.762%	237,826	-24.300%
2025-08-12	58.7000	61.590000	58.0450	61.5500	+5.956%	286,512	-22.210%
2025-08-11	58.3700	58.370000	56.9050	58.0900	-0.103%	246,470	-17.576%
2025-08-08	60.0100	60.501000	58.1400	58.1500	-3.212%	253,071	-17.661%
2025-08-07	62.5300	63.580000	58.3300	60.0800	-3.081%	295,422	-20.306%
2025-08-06	59.9700	62.380000	56.5000	61.9900	-3.772%	764,893	-22.762%
2025-08-05	64.9000	65.290000	64.1150	64.4200	-0.016%	255,426	-25.675%
2025-08-04	64.5500	66.190000	63.8500	64.4300	+0.171%	210,428	-25.687%
2025-08-01	64.8000	65.435000	63.2800	64.3200	-2.590%	224,223	-25.560%
2025-07-31	66.3450	66.630000	65.4300	66.0300	-0.908%	190,255	-27.488%
2025-07-30	66.6400	67.900000	66.0450	66.6350	-0.157%	205,203	-28.146%
2025-07-29	66.3400	67.280000	65.8950	66.7400	+1.367%	420,954	-28.259%
2025-07-28	66.1200	66.295000	65.4400	65.8400	-0.182%	174,168	-27.278%
2025-07-25	65.7100	66.060000	65.1700	65.9600	+1.212%	158,511	-27.411%
2025-07-24	65.3700	65.400000	64.3300	65.1700	-0.686%	165,961	-26.531%
2025-07-23	65.1200	65.780000	64.7000	65.6200	+1.910%	151,157	-27.034%
2025-07-22	63.4600	65.040000	63.0300	64.3900	+2.028%	166,239	-25.641%
2025-07-21	63.7700	63.990000	62.7800	63.1100	-0.332%	166,476	-24.132%
2025-07-18	64.1200	64.120000	62.9900	63.3200	-0.331%	196,803	-24.384%
2025-07-17	62.9000	64.505000	62.3200	63.5300	+1.308%	233,359	-24.634%
2025-07-16	62.9800	63.920000	62.0700	62.7100	+0.192%	257,095	-23.649%
2025-07-15	64.0300	64.325000	62.5750	62.5900	-1.526%	220,572	-23.502%
2025-07-14	63.3100	64.160000	62.9500	63.5600	-0.235%	144,373	-24.670%
2025-07-11	63.4400	64.045000	63.0877	63.7100	-0.500%	222,364	-24.847%
2025-07-10	63.3600	65.130000	63.3450	64.0300	+1.394%	178,947	-25.223%
2025-07-09	61.4800	63.280000	61.2500	63.1500	+2.666%	209,201	-24.181%
2025-07-08	60.6600	62.430000	60.1300	61.5100	+1.602%	149,873	-22.159%
2025-07-07	61.9100	62.260000	60.3400	60.5400	-2.841%	144,809	-20.912%
2025-07-03	62.5000	62.510000	61.8700	62.3100	+0.484%	128,523	-23.158%
2025-07-02	61.0900	62.145000	60.3850	62.0100	+1.656%	230,364	-22.787%
2025-07-01	59.0000	62.655000	58.5950	61.0000	+3.390%	339,357	-21.508%
2025-06-30	61.0900	61.160000	58.4100	59.0000	-2.849%	363,536	-18.847%
2025-06-27	60.5400	61.369900	60.2500	60.7300	+0.696%	565,057	-21.159%
2025-06-26	59.5400	60.455000	58.0050	60.3100	+1.293%	135,135	-20.610%
2025-06-25	60.3500	60.810000	58.8160	59.5400	-1.473%	275,316	-19.583%
2025-06-24	60.0800	60.690000	59.2400	60.4300	+1.028%	153,377	-20.768%
2025-06-23	57.9300	59.840000	57.9300	59.8150	+3.076%	123,937	-19.953%
2025-06-20	58.1900	58.460000	57.6000	58.0300	+0.589%	786,951	-17.491%
2025-06-18	57.1400	58.835000	57.0000	57.6900	+0.593%	174,997	-17.005%
2025-06-17	57.2700	58.140000	57.0400	57.3500	-1.070%	175,399	-16.513%
2025-06-16	58.1700	59.690000	57.2500	57.9700	+1.346%	218,235	-17.406%
2025-06-13	57.8900	58.440000	56.9750	57.2000	-3.051%	178,083	-16.294%
2025-06-12	58.7200	59.090000	58.1800	59.0000	-0.102%	221,189	-18.847%
2025-06-11	61.6800	61.680000	58.9700	59.0600	-3.748%	239,086	-18.930%
2025-06-10	60.8100	61.400500	60.5750	61.3600	+1.522%	128,162	-21.969%
2025-06-09	60.4600	61.042500	60.2100	60.4400	+0.868%	128,362	-20.781%
2025-06-06	60.1200	60.500000	59.4700	59.9200	+1.250%	130,999	-20.093%
2025-06-05	58.9900	59.630000	58.4950	59.1800	+0.068%	159,514	-19.094%
2025-06-04	59.3000	59.380000	58.8000	59.1400	-0.017%	140,471	-19.040%
2025-06-03	57.4200	59.240000	57.1250	59.1500	+3.373%	252,620	-19.053%
2025-06-02	58.6400	58.640000	56.7400	57.2200	-2.322%	153,616	-16.323%
2025-05-30	59.1900	59.190000	58.1107	58.5800	-1.347%	199,237	-18.266%
2025-05-29	59.8000	60.180000	58.8850	59.3800	+0.236%	174,661	-19.367%
2025-05-28	60.5100	60.845000	59.0650	59.2400	-2.470%	163,151	-19.176%
2025-05-27	60.2200	60.780000	59.2400	60.7400	+2.810%	205,452	-21.172%
2025-05-23	58.0500	59.140000	58.0300	59.0800	-0.706%	296,302	-18.957%
2025-05-22	59.5300	59.600000	57.8750	59.5000	-0.883%	658,912	-19.529%
2025-05-21	60.5900	61.350000	59.9300	60.0300	-2.120%	345,466	-20.240%
2025-05-20	61.6100	61.720000	61.0150	61.3300	-0.357%	139,450	-21.931%
2025-05-19	61.3900	62.350000	60.9800	61.5500	-1.520%	154,507	-22.210%
2025-05-16	61.1800	62.620000	60.4500	62.5000	+2.074%	1,383,289	-23.392%
2025-05-15	61.2400	61.560000	60.5100	61.2300	-0.601%	151,292	-21.803%
2025-05-14	62.5400	62.810000	61.5800	61.6000	-2.362%	185,816	-22.273%
2025-05-13	62.5800	63.600000	61.9600	63.0900	+1.857%	220,526	-24.108%
2025-05-12	61.8900	63.245000	61.0800	61.9400	+5.700%	314,133	-22.699%
2025-05-09	58.9400	59.703900	58.1950	58.6000	-0.136%	228,154	-18.294%
2025-05-08	57.7500	59.650000	57.6100	58.6800	+3.401%	337,712	-18.405%
2025-05-07	57.5800	57.880000	56.3000	56.7500	-0.088%	276,688	-15.630%
2025-05-06	56.2700	57.360000	55.4364	56.8000	+0.942%	280,274	-15.704%
2025-05-05	57.2100	58.365100	56.2400	56.2700	-3.016%	317,741	-14.910%
2025-05-02	55.7600	58.490000	55.6700	58.0200	+4.484%	344,529	-17.477%
2025-05-01	53.1100	56.040000	52.5700	55.5300	+4.873%	387,543	-13.776%
2025-04-30	53.2100	53.210000	50.7100	52.9500	+0.227%	430,366	-9.575%
2025-04-29	52.3100	53.210000	52.3100	52.8300	+0.456%	182,784	-9.370%
2025-04-28	53.0200	53.620000	51.8650	52.5900	-1.091%	264,445	-8.956%
2025-04-25	52.3000	53.220000	52.1050	53.1700	+0.605%	172,055	-9.949%
2025-04-24	51.4600	53.060000	51.0900	52.8500	+3.062%	212,483	-9.404%
2025-04-23	53.1100	53.445000	51.1900	51.2800	+0.117%	251,788	-6.630%
2025-04-22	51.2000	51.670000	50.0900	51.2200	+2.032%	202,591	-6.521%
2025-04-21	51.2500	51.250000	49.4700	50.2000	-3.051%	321,853	-4.622%
2025-04-17	51.6900	52.485000	51.6000	51.7800	-0.039%	179,753	-7.532%
2025-04-16	52.7200	53.315000	50.5600	51.8000	-2.832%	258,800	-7.568%
2025-04-15	53.3800	54.117500	52.2000	53.3100	-0.038%	304,064	-10.186%
2025-04-14	55.3500	55.500000	52.7800	53.3300	-1.660%	235,509	-10.219%
2025-04-11	53.2800	54.550000	52.0200	54.2300	+1.383%	240,760	-11.709%
2025-04-10	54.1800	55.145000	52.0600	53.4900	-5.160%	247,408	-10.488%
2025-04-09	50.8300	57.480000	50.8300	56.4000	+9.770%	482,116	-15.106%
2025-04-08	53.0700	53.270000	50.8100	51.3800	-0.155%	402,008	-6.812%
2025-04-07	50.7600	53.780000	49.1500	51.4600	-2.000%	448,030	-6.957%
2025-04-04	51.0100	53.020000	48.9550	52.5100	-1.869%	437,150	-8.817%
2025-04-03	56.5100	57.280000	53.3950	53.5100	-9.443%	370,771	-10.521%
2025-04-02	57.2000	59.201000	56.8500	59.0900	+1.809%	282,608	-18.971%
2025-04-01	58.5100	58.740000	57.3700	58.0400	-1.057%	251,473	-17.505%
2025-03-31	58.8700	59.150000	57.7700	58.6600	-1.395%	299,201	-18.377%
2025-03-28	62.0700	62.280000	59.0100	59.4900	-3.909%	290,247	-19.516%
2025-03-27	62.2000	62.365000	61.3650	61.9100	+0.162%	249,634	-22.662%
2025-03-26	63.2200	63.760000	61.4300	61.8100	-1.873%	209,264	-22.537%
2025-03-25	63.2000	63.585000	62.0850	62.9900	-0.584%	280,570	-23.988%
2025-03-24	62.0100	63.450000	61.8700	63.3600	+4.056%	326,998	-24.432%
2025-03-21	64.1000	64.100000	60.3700	60.8900	-5.074%	1,202,515	-21.366%
2025-03-20	65.5200	65.835000	64.0550	64.1450	-2.987%	245,389	-25.357%
2025-03-19	65.1500	66.540000	64.8800	66.1200	+1.116%	252,322	-27.586%
2025-03-18	65.3200	65.920000	65.0400	65.3900	-1.044%	289,705	-26.778%
2025-03-17	65.1800	66.570000	65.1800	66.0800	+0.993%	246,395	-27.542%
2025-03-14	64.0100	65.690000	63.2450	65.4300	+3.578%	321,949	-26.823%
2025-03-13	64.2600	65.470000	62.8800	63.1700	-1.359%	331,639	-24.205%
2025-03-12	65.9800	66.200000	63.9200	64.0400	-2.719%	412,506	-25.234%
2025-03-11	65.5900	66.300000	64.7900	65.8300	+0.289%	338,320	-27.267%
2025-03-10	65.9600	67.390000	65.1100	65.6400	-1.264%	318,774	-27.057%
2025-03-07	66.1800	67.050000	65.6200	66.4800	+0.302%	260,884	-27.978%
2025-03-06	65.1900	67.020000	64.7800	66.2800	+1.098%	271,231	-27.761%
2025-03-05	65.3600	66.735000	64.6700	65.5600	+0.862%	321,105	-26.968%
2025-03-04	64.1600	66.270000	63.4100	65.0000	+0.324%	522,238	-26.338%
2025-03-03	65.5800	66.120000	64.3000	64.7900	-1.400%	365,237	-26.100%
2025-02-28	64.9500	66.160000	64.9500	65.7100	+1.326%	325,708	-27.134%
2025-02-27	66.5000	66.715000	64.7800	64.8500	-3.281%	375,561	-26.168%
2025-02-26	67.7600	68.530000	66.3900	67.0500	+0.045%	406,549	-28.591%
2025-02-25	64.8400	68.230000	64.8400	67.0200	+2.336%	432,208	-28.559%

.dark-mode .kN6q56{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kN6q56{ color: #333333; background-color: white; border: 2px solid #333333; }ROCKGibraltar Industries, Inc.stock NASDAQ

ROCK
Gibraltar Industries, Inc.
stock NASDAQ