Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,772.17
+11.06(+0.14%)
BTC-USD
22,985.91
-18.15(-0.08%)
CMC Crypto 200
520.77
-6.41(-1.22%)

Gibraltar Industries, Inc. (ROCK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

51.64

+0.71

(+1.39%)

At close: 04:00PM EST

51.64

0.00

(0.00%)

After hours:

04:00PM EST

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	51.25	51.71	50.49	51.64	51.64	78,800
25 Jan 2023	50.47	50.96	50.00	50.93	50.93	95,500
24 Jan 2023	50.11	51.20	49.65	50.80	50.80	60,500
23 Jan 2023	49.20	50.22	48.92	50.22	50.22	71,100
20 Jan 2023	49.21	49.23	48.16	49.20	49.20	98,100
19 Jan 2023	49.50	49.93	48.22	48.68	48.68	73,900
18 Jan 2023	50.27	51.80	49.97	50.02	50.02	84,600
17 Jan 2023	51.37	52.22	49.87	49.87	49.87	95,500
13 Jan 2023	50.73	51.75	50.34	51.48	51.48	92,300
12 Jan 2023	50.25	51.63	49.97	51.16	51.16	133,600
11 Jan 2023	48.87	50.16	48.87	50.02	50.02	103,000
10 Jan 2023	47.87	48.58	47.34	48.48	48.48	92,200
09 Jan 2023	47.83	48.48	47.41	47.98	47.98	91,000
06 Jan 2023	47.24	48.06	47.03	47.35	47.35	113,700
05 Jan 2023	46.07	46.79	45.10	46.63	46.63	134,400
04 Jan 2023	46.49	47.19	46.22	46.41	46.41	133,200
03 Jan 2023	46.53	47.00	45.62	45.99	45.99	101,100
30 Dec 2022	46.35	46.35	45.63	45.88	45.88	85,500
29 Dec 2022	45.78	46.79	45.37	46.28	46.28	89,400
28 Dec 2022	46.07	46.49	45.01	45.23	45.23	105,500
27 Dec 2022	46.14	46.30	45.38	45.94	45.94	96,500
23 Dec 2022	46.10	46.40	45.58	45.74	45.74	60,300
22 Dec 2022	45.83	46.33	44.69	45.99	45.99	124,000
21 Dec 2022	46.33	46.96	45.66	46.23	46.23	97,900
20 Dec 2022	45.09	46.16	44.70	45.92	45.92	112,000
19 Dec 2022	46.07	46.63	44.94	45.01	45.01	186,700
16 Dec 2022	45.42	46.17	45.04	46.16	46.16	971,100
15 Dec 2022	46.59	47.88	45.80	46.22	46.22	138,500
14 Dec 2022	48.14	48.45	46.79	47.24	47.24	139,800
13 Dec 2022	49.51	50.34	46.55	48.21	48.21	150,700
12 Dec 2022	47.60	48.56	46.83	47.87	47.87	181,600
09 Dec 2022	48.34	48.99	47.49	47.55	47.55	111,600
08 Dec 2022	48.48	49.06	48.12	48.68	48.68	108,300
07 Dec 2022	48.59	49.00	48.08	48.31	48.31	109,600
06 Dec 2022	49.13	49.87	48.07	48.70	48.70	115,500
05 Dec 2022	50.30	50.39	48.65	49.80	49.80	144,200
02 Dec 2022	49.45	51.07	48.89	50.99	50.99	112,400
01 Dec 2022	50.78	51.14	49.42	50.16	50.16	144,300
30 Nov 2022	49.50	50.72	48.75	50.61	50.61	212,800
29 Nov 2022	49.06	50.18	49.04	49.61	49.61	86,900
28 Nov 2022	50.19	50.57	48.85	49.18	49.18	117,600
25 Nov 2022	50.14	51.11	50.14	50.55	50.55	40,000
23 Nov 2022	51.11	51.56	50.31	50.49	50.49	82,400
22 Nov 2022	51.25	51.85	50.13	51.35	51.35	106,300
21 Nov 2022	50.79	52.13	50.62	51.25	51.25	114,700
18 Nov 2022	51.57	51.70	50.38	50.91	50.91	109,300
17 Nov 2022	50.16	50.69	49.11	50.65	50.65	95,100
16 Nov 2022	50.98	51.34	50.20	51.14	51.14	94,500
15 Nov 2022	51.42	52.25	51.17	51.33	51.33	104,200
14 Nov 2022	52.15	52.63	50.51	50.64	50.64	123,200
11 Nov 2022	51.38	53.10	51.30	52.54	52.54	193,300
10 Nov 2022	49.83	52.12	49.30	51.63	51.63	209,800
09 Nov 2022	48.17	48.93	47.53	48.08	48.08	135,500
08 Nov 2022	49.56	50.18	48.10	48.55	48.55	165,600
07 Nov 2022	49.72	50.13	48.62	49.62	49.62	215,500
04 Nov 2022	50.88	51.04	47.91	48.92	48.92	193,700
03 Nov 2022	50.49	51.84	47.63	50.37	50.37	224,900
02 Nov 2022	50.89	51.39	49.03	49.03	49.03	209,000
01 Nov 2022	51.51	51.54	50.33	51.20	51.20	179,400
31 Oct 2022	50.71	51.36	50.46	51.08	51.08	148,500
28 Oct 2022	49.35	51.56	48.92	51.41	51.41	267,400
27 Oct 2022	49.77	50.19	48.65	48.89	48.89	184,900
26 Oct 2022	48.95	50.52	48.54	49.38	49.38	217,200
25 Oct 2022	47.28	48.93	46.61	48.64	48.64	146,700
24 Oct 2022	46.70	47.45	45.53	47.36	47.36	126,200
21 Oct 2022	44.90	46.54	44.53	46.36	46.36	209,200
20 Oct 2022	45.52	46.02	44.28	44.59	44.59	179,100
19 Oct 2022	45.85	46.20	44.89	45.56	45.56	150,200
18 Oct 2022	46.18	47.00	45.69	46.41	46.41	191,100
17 Oct 2022	45.20	46.09	44.72	45.18	45.18	186,600
14 Oct 2022	46.72	46.72	44.24	44.25	44.25	182,600
13 Oct 2022	44.81	46.53	44.24	46.44	46.44	208,200
12 Oct 2022	46.69	46.69	45.49	45.55	45.55	171,000
11 Oct 2022	45.56	46.92	45.34	46.54	46.54	275,200
10 Oct 2022	44.34	46.10	44.34	45.92	45.92	158,700
07 Oct 2022	45.00	45.00	44.00	44.13	44.13	268,100
06 Oct 2022	43.98	45.42	43.98	45.31	45.31	195,100
05 Oct 2022	44.57	44.98	43.97	44.29	44.29	236,700
04 Oct 2022	42.10	45.10	41.93	45.03	45.03	243,200
03 Oct 2022	41.45	42.54	41.16	41.29	41.29	246,900
30 Sept 2022	39.99	41.84	39.62	40.93	40.93	386,400
29 Sept 2022	38.94	40.09	38.17	39.61	39.61	293,800
28 Sept 2022	37.51	39.94	37.03	39.60	39.60	205,600
27 Sept 2022	37.88	38.10	36.58	37.13	37.13	142,800
26 Sept 2022	37.94	39.16	37.59	37.74	37.74	114,100
23 Sept 2022	39.54	40.22	37.71	38.18	38.18	163,000
22 Sept 2022	41.36	41.63	39.98	40.19	40.19	198,600
21 Sept 2022	41.56	42.30	40.99	41.24	41.24	143,700
20 Sept 2022	41.33	41.58	40.57	41.33	41.33	125,800
19 Sept 2022	41.25	41.90	41.11	41.85	41.85	195,300
16 Sept 2022	40.25	41.50	39.54	41.46	41.46	685,300
15 Sept 2022	40.11	41.02	40.05	40.71	40.71	161,400
14 Sept 2022	40.66	40.96	39.92	40.45	40.45	221,100
13 Sept 2022	41.13	41.19	40.05	40.68	40.68	242,600
12 Sept 2022	42.19	42.95	41.84	42.36	42.36	128,400
09 Sept 2022	40.77	41.97	40.62	41.94	41.94	128,200
08 Sept 2022	39.82	40.61	39.30	40.55	40.55	105,000
07 Sept 2022	39.74	41.23	39.23	40.58	40.58	156,300
06 Sept 2022	40.98	41.27	39.20	39.67	39.67	200,300
02 Sept 2022	40.53	40.73	39.59	40.01	40.01	134,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,772.17+11.06(+0.14%)

BTC-USD22,985.91-18.15(-0.08%)

CMC Crypto 200520.77-6.41(-1.22%)

Gibraltar Industries, Inc. (ROCK)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,772.17
+11.06(+0.14%)

BTC-USD
22,985.91
-18.15(-0.08%)

CMC Crypto 200
520.77
-6.41(-1.22%)