Singapore markets closed

Gibraltar Industries, Inc. (ROCK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.49+5.14 (+6.91%)
At close: 04:00PM EDT
79.49 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202475.3879.5975.3879.4979.49216,800
15 Jul 202474.0375.6573.8674.3574.35133,700
12 Jul 202472.9574.4772.5373.2073.20145,000
11 Jul 202469.2172.4469.2171.8871.88132,600
10 Jul 202467.7168.0467.0367.9167.91109,300
09 Jul 202468.2368.3067.1367.5667.56110,700
08 Jul 202467.8868.4467.5768.0068.00212,400
05 Jul 202468.1768.1767.0667.5067.50109,600
03 Jul 202467.9468.5067.3968.3968.39103,900
02 Jul 202466.1067.9866.1067.6767.67135,700
01 Jul 202468.6268.6266.0066.0666.06278,200
28 Jun 202468.9669.5967.6768.5568.55393,700
27 Jun 202467.8168.6567.6568.4668.4698,300
26 Jun 202467.8868.3667.4467.5167.51130,900
25 Jun 202469.5069.6767.5468.1168.11140,000
24 Jun 202469.7970.6969.5269.8769.87116,000
21 Jun 202469.4669.7768.3069.7069.70565,800
20 Jun 202470.3171.5569.1669.1869.18184,400
18 Jun 202471.3871.5670.5370.6570.65126,500
17 Jun 202470.5571.3170.2771.1571.15193,700
14 Jun 202470.3871.2568.8970.4770.47163,600
13 Jun 202470.8971.3069.7171.1071.10198,500
12 Jun 202471.2972.6671.1371.1971.19134,500
11 Jun 202469.6669.7568.5069.4269.42168,100
10 Jun 202469.2969.9568.4169.9369.93235,300
07 Jun 202470.6071.1169.9770.0470.04141,400
06 Jun 202471.9672.4670.7771.3071.30106,400
05 Jun 202472.2872.9071.3072.4572.45119,800
04 Jun 202472.8273.7171.6972.2872.28307,800
03 Jun 202475.9376.6073.2573.4973.49195,400
31 May 202473.6075.5573.1975.4675.46200,300
30 May 202473.5073.9972.6873.6573.65122,600
29 May 202472.0873.0371.9472.8372.83156,200
28 May 202473.9474.8172.5872.8972.89114,700
24 May 202471.9973.6971.6173.4873.48161,900
23 May 202473.5973.7071.1171.8571.85175,900
22 May 202472.9974.1372.5973.5173.51152,300
21 May 202473.4873.4872.6172.9872.98225,800
20 May 202473.4774.5773.3073.8473.8488,300
17 May 202474.4874.5073.4373.5273.52125,200
16 May 202475.0075.0874.0774.2874.2895,200
15 May 202475.6076.4474.9675.3075.3094,900
14 May 202475.3175.4274.5974.7374.73139,500
13 May 202475.1975.1973.9774.2674.26126,600
10 May 202474.9874.9873.5874.3074.3088,900
09 May 202473.5274.7673.3974.7074.70109,600
08 May 202472.3973.8572.3973.1273.12157,600
07 May 202472.7673.7972.1973.1273.12149,200
06 May 202471.9173.1171.9072.7672.76135,500
03 May 202472.5473.8471.2671.6971.69160,900
02 May 202469.6871.5268.2271.2471.24330,400
01 May 202475.0075.0068.3468.8668.86319,600
30 Apr 202472.5373.4171.3671.4671.46169,000
29 Apr 202472.8574.1872.8572.9272.92116,300
26 Apr 202471.3572.7571.3572.2672.2699,600
25 Apr 202471.1571.5870.1371.1171.11207,100
24 Apr 202473.1573.7871.3871.7171.71115,100
23 Apr 202471.8174.3771.8173.4673.46141,300
22 Apr 202471.9072.4671.4872.0172.01102,500
19 Apr 202470.7271.8770.6871.3271.32107,500
18 Apr 202471.5572.6970.9271.0871.08129,600
17 Apr 202473.3273.4371.3971.5071.50162,000
16 Apr 202472.7073.0071.8272.9372.93104,100
15 Apr 202474.7874.7972.8573.3473.34240,200
12 Apr 202475.1875.2873.7574.1974.1995,100
11 Apr 202475.0175.7474.6175.2475.2489,500
10 Apr 202476.2076.5174.2074.7574.75127,600
09 Apr 202478.4078.4576.9478.1378.1381,900
08 Apr 202478.9079.3677.7577.9977.9980,500
05 Apr 202477.5278.4377.5278.4278.4288,100
04 Apr 202478.9079.9377.1277.5277.5285,300
03 Apr 202477.8679.7677.8678.8578.8591,800
02 Apr 202479.2279.3977.3278.4378.43149,300
01 Apr 202481.1381.4679.2279.7279.72119,500
28 Mar 202481.0081.6579.7980.5380.53142,000
27 Mar 202480.5580.9480.0380.5680.56118,500
26 Mar 202480.0280.5079.3379.7279.72105,000
25 Mar 202479.9580.7879.1379.3479.3496,200
22 Mar 202481.5381.5379.8380.3780.37132,400
21 Mar 202478.9781.7278.4581.2381.23173,900
20 Mar 202477.3079.0676.5278.2778.27119,300
19 Mar 202475.7877.4075.7877.2677.26103,800
18 Mar 202477.0078.7874.9375.8375.83180,400
15 Mar 202473.9676.7873.9676.6176.61944,100
14 Mar 202475.0175.3773.6074.4874.48169,200
13 Mar 202475.8776.9975.1975.4775.47164,400
12 Mar 202475.0875.9774.5875.8775.87107,600
11 Mar 202476.2476.4774.6775.4575.4591,300
08 Mar 202477.3378.2175.8276.5976.59128,800
07 Mar 202476.3577.4275.9276.3776.37129,700
06 Mar 202474.9175.5874.1675.5875.58144,900
05 Mar 202475.7576.2773.9574.2574.25145,500
04 Mar 202477.8278.4575.6575.8575.85173,100
01 Mar 202477.8878.8876.8277.7077.70142,900
29 Feb 202477.9277.9276.2577.4577.45190,000
28 Feb 202477.6678.4877.0677.2177.21126,300
27 Feb 202477.8778.7376.8978.1378.13222,100
26 Feb 202475.7677.4375.1777.1477.14214,100
23 Feb 202473.4475.9072.5875.8475.84277,400
22 Feb 202474.3676.4472.4072.8372.83338,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...