NASDAQ : ROCK

Gibraltar Industries, Inc. — Price history

Industrials · Building Products & Equipment · United States

Last price 40.33 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.20B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Gibraltar Industries, Inc. (ROCK) closed at 41.61 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	40.85	42.44	40.63	41.61	349,656	+3.77%
2026-10-30	39.91	41.75	39.645	40.1	307,200	-0.57%
2026-10-29	38.43	40.47	38.43	40.33	234,169	+5.22%
2026-10-28	38.67	39	37.58	38.33	350,213	-0.73%
2026-10-27	38.69	38.98	38	38.61	351,515	+1.34%
2026-10-26	39.17	39.29	37.72	38.1	339,459	-1.88%
2026-10-23	38.98	39.4	37.54	38.83	323,602	-1.12%
2026-10-22	38.34	39.58	38.34	39.27	382,678	+1.26%
2026-10-21	38.88	39.75	37.87	38.78	389,352	+0.96%
2026-10-20	37.86	39.23	37.61	38.41	407,605	+1.84%
2026-10-19	38.25	38.922	37.565	37.715	441,981	-0.46%
2026-10-16	39.1	40.03	37.56	37.89	483,874	-3.46%
2026-10-15	37.01	39.91	36.7	39.25	794,396	+7.01%
2026-10-14	36.2	36.92	35.63	36.68	457,748	-1.13%
2026-10-13	37.05	37.86	35.89	37.1	394,973	+0.57%
2026-10-12	36.36	37.77	36.12	36.89	370,054	+0.63%
2026-10-09	37.45	37.605	36.55	36.66	426,756	-2.19%
2026-10-08	38	38.65	37.06	37.48	691,276	-2.47%
2026-10-07	40.135	40.135	38.218	38.43	321,093	-5.81%
2026-10-06	40.44	41.52	40.41	40.8	217,313	+1.19%
2026-10-05	40.05	41.405	39.5	40.32	303,155	+0.42%
2026-10-02	41.12	41.38	39.44	40.15	253,008	+1.06%
2026-10-01	39.58	40.08	38.21	39.73	375,086	+0.33%
2026-09-30	40.43	40.56	39.49	39.6	240,737	-1.02%
2026-09-29	40.75	40.856	39.28	40.01	270,042	-1.33%
2026-09-28	39.71	40.96	38.89	40.55	348,973	-0.02%
2026-09-25	39.7	40.7	39.475	40.56	373,900	+2.17%
2026-09-24	40.24	40.5	38.18	39.7	580,253	-1.34%
2026-09-23	42.07	42.2	39.84	40.24	445,931	-5.54%
2026-09-22	42.24	42.768	41.61	42.6	420,044	+2.11%
2026-09-21	42.11	42.54	41	41.72	343,274	+0.55%
2026-09-18	43.45	44.065	40.98	41.49	974,673	-5.55%
2026-09-17	45.81	46.525	43.82	43.93	430,303	-2.03%
2026-09-16	44.99	45.26	44.18	44.84	358,746	+0.36%
2026-09-15	45.1	45.38	44.36	44.68	260,104	-0.73%
2026-09-14	44.99	46.13	44.93	45.01	232,056	-2.49%
2026-09-11	45.54	46.483	44.72	46.16	229,229	+3.68%
2026-09-10	45	45.61	44	44.52	286,017	-2.56%
2026-09-09	47.41	47.41	45.55	45.69	330,225	-3.71%
2026-09-08	47.42	47.93	46.69	47.45	389,072	+0.42%
2026-09-04	45.85	47.93	45.275	47.25	235,649	+3.23%
2026-09-03	44.98	45.9	44.25	45.77	207,490	+3.46%
2026-09-02	42.88	45.045	42.22	44.24	424,362	+3.22%
2026-09-01	44.78	44.78	42.27	42.86	218,810	-4.73%
2026-08-31	44.83	46.234	44.42	44.99	234,853	-0.62%
2026-08-28	46.33	46.58	44.948	45.27	199,603	-1.26%
2026-08-27	46.09	46.76	45.525	45.85	157,100	-1.04%
2026-08-26	46.08	47.29	45.25	46.33	164,623	+0.70%
2026-08-25	46.64	46.9	45.77	46.01	177,654	-0.56%
2026-08-24	46.78	47.5	46.16	46.27	171,868	-0.45%
2026-08-21	47.14	47.66	46.435	46.48	278,289	+0.19%
2026-08-20	46.7	47.18	45.5	46.39	186,661	-3.05%
2026-08-19	47.28	48.74	47.05	47.85	189,995	+3.10%
2026-08-18	47.46	47.46	46.34	46.41	153,201	-2.36%
2026-08-17	47.87	47.87	46.91	47.53	217,055	-0.73%
2026-08-14	48.67	48.67	47.477	47.88	172,400	-2.15%
2026-08-13	49.48	50.1	48.53	48.93	159,442	-0.35%
2026-08-12	49.77	50.38	48.44	49.1	515,345	-1.35%
2026-08-11	48.83	50.41	47.446	49.77	179,935	+1.86%
2026-08-10	49.54	50.621	48	48.86	320,867	-2.73%
2026-08-07	51	52.47	50.14	50.23	250,732	-1.08%
2026-08-06	54.13	54.64	50.18	50.78	673,588	-7.44%
2026-08-05	51.98	57.58	50.77	54.86	746,809	+14.15%
2026-08-04	46.69	48.27	46.355	48.06	388,528	+3.91%
2026-08-03	43.27	46.54	43.225	46.25	358,224	+9.44%
2026-07-31	43.14	43.63	42.04	42.26	666,888	-1.42%
2026-07-30	43.96	44.17	42.71	42.87	331,611	-0.53%
2026-07-29	46.1	46.815	42.25	43.1	492,410	-7.77%
2026-07-28	46.18	47.53	45.945	46.73	373,445	+1.79%
2026-07-27	45.74	46.69	45.3	45.91	262,154	+1.59%
2026-07-24	44.51	45.67	44.07	45.19	227,424	+1.83%
2026-07-23	43.78	44.685	43.65	44.38	334,737	-0.18%
2026-07-22	43.95	44.78	43.38	44.46	223,513	+2.00%
2026-07-21	43.75	44.315	43.11	43.59	313,299	+0.00%
2026-07-20	43.14	43.66	42.16	43.59	304,088	+0.95%
2026-07-17	44.34	45.74	43.09	43.18	296,503	-3.81%
2026-07-16	43.83	46.33	43.83	44.89	421,065	+1.55%
2026-07-15	41.75	44.275	41.465	44.205	332,584	+6.26%
2026-07-14	42.05	42.63	40.78	41.6	179,356	+0.75%
2026-07-13	42.17	42.94	41.08	41.29	212,237	-2.20%
2026-07-10	42.51	43.16	42.105	42.22	223,008	+0.31%
2026-07-09	41.56	42.425	41.14	42.09	249,549	+2.01%
2026-07-08	42.66	43.135	40.19	41.26	344,239	-4.38%
2026-07-07	43.88	44.45	42.34	43.15	313,996	-0.19%
2026-07-06	43.84	44.07	42.52	43.23	327,701	-1.57%
2026-07-02	45.34	45.53	43.19	43.92	232,052	-3.07%
2026-07-01	45.2	45.7	44.34	45.31	402,312	+0.47%
2026-06-30	44.66	45.2	44.07	45.1	266,705	+0.99%
2026-06-29	43.99	45.17	42.83	44.66	341,663	+1.04%
2026-06-26	44.15	44.725	43.79	44.2	759,153	+0.02%
2026-06-25	43.59	44.97	43.18	44.19	361,139	+2.30%
2026-06-24	39.65	44	39.64	43.195	314,991	+9.86%
2026-06-23	40.01	40.43	39.31	39.32	355,951	-1.72%
2026-06-22	41.2	41.28	39.86	40.01	445,519	-2.18%
2026-06-18	41.47	42.305	40.77	40.9	932,765	+0.94%
2026-06-17	41.16	42.9	40.4	40.52	394,217	-2.29%
2026-06-16	40.93	42.32	40.925	41.47	338,793	+2.45%
2026-06-15	40.93	42.03	40.35	40.48	326,632	+0.45%
2026-06-12	39.66	41.25	39.33	40.3	321,469	+2.26%
2026-06-11	37.68	39.6	37.24	39.41	348,288	+5.12%
2026-06-10	39.36	39.36	37.12	37.49	299,171	-4.63%
2026-06-09	38.71	40.625	38.39	39.31	353,024	+2.40%
2026-06-08	37.36	38.83	37.08	38.39	390,359	+3.84%
2026-06-05	37.99	38.14	36.665	36.97	270,780	-3.47%
2026-06-04	37.97	38.66	37.525	38.3	302,989	+1.78%
2026-06-03	37.89	38.055	36.94	37.63	294,938	-1.05%
2026-06-02	37.81	38.46	37.06	38.03	381,740	+0.77%
2026-06-01	38	38	36.115	37.74	439,934	-2.35%
2026-05-29	39.17	39.52	38.48	38.65	481,661	-1.48%
2026-05-28	39.34	39.68	38.43	39.23	374,202	-0.68%
2026-05-27	37.74	39.74	37.52	39.5	425,650	+5.39%
2026-05-26	37.4	38.04	37.055	37.48	390,812	+0.81%
2026-05-22	35.96	37.23	35.445	37.18	382,152	+4.61%
2026-05-21	34.75	35.82	33.87	35.54	517,711	+1.11%
2026-05-20	33.98	35.21	33.56	35.15	336,585	+3.93%
2026-05-19	35.31	35.31	33.76	33.82	306,988	-4.87%
2026-05-18	35.28	36.345	35.1	35.55	310,602	+0.48%
2026-05-15	37.42	37.646	35.35	35.38	408,929	-6.72%
2026-05-14	38.38	38.68	37.74	37.93	268,143	-0.76%
2026-05-13	37.42	38.252	37.01	38.22	339,333	+0.82%