Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202351.2551.7150.4951.6451.6478,800
25 Jan 202350.4750.9650.0050.9350.9395,500
24 Jan 202350.1151.2049.6550.8050.8060,500
23 Jan 202349.2050.2248.9250.2250.2271,100
20 Jan 202349.2149.2348.1649.2049.2098,100
19 Jan 202349.5049.9348.2248.6848.6873,900
18 Jan 202350.2751.8049.9750.0250.0284,600
17 Jan 202351.3752.2249.8749.8749.8795,500
13 Jan 202350.7351.7550.3451.4851.4892,300
12 Jan 202350.2551.6349.9751.1651.16133,600
11 Jan 202348.8750.1648.8750.0250.02103,000
10 Jan 202347.8748.5847.3448.4848.4892,200
09 Jan 202347.8348.4847.4147.9847.9891,000
06 Jan 202347.2448.0647.0347.3547.35113,700
05 Jan 202346.0746.7945.1046.6346.63134,400
04 Jan 202346.4947.1946.2246.4146.41133,200
03 Jan 202346.5347.0045.6245.9945.99101,100
30 Dec 202246.3546.3545.6345.8845.8885,500
29 Dec 202245.7846.7945.3746.2846.2889,400
28 Dec 202246.0746.4945.0145.2345.23105,500
27 Dec 202246.1446.3045.3845.9445.9496,500
23 Dec 202246.1046.4045.5845.7445.7460,300
22 Dec 202245.8346.3344.6945.9945.99124,000
21 Dec 202246.3346.9645.6646.2346.2397,900
20 Dec 202245.0946.1644.7045.9245.92112,000
19 Dec 202246.0746.6344.9445.0145.01186,700
16 Dec 202245.4246.1745.0446.1646.16971,100
15 Dec 202246.5947.8845.8046.2246.22138,500
14 Dec 202248.1448.4546.7947.2447.24139,800
13 Dec 202249.5150.3446.5548.2148.21150,700
12 Dec 202247.6048.5646.8347.8747.87181,600
09 Dec 202248.3448.9947.4947.5547.55111,600
08 Dec 202248.4849.0648.1248.6848.68108,300
07 Dec 202248.5949.0048.0848.3148.31109,600
06 Dec 202249.1349.8748.0748.7048.70115,500
05 Dec 202250.3050.3948.6549.8049.80144,200
02 Dec 202249.4551.0748.8950.9950.99112,400
01 Dec 202250.7851.1449.4250.1650.16144,300
30 Nov 202249.5050.7248.7550.6150.61212,800
29 Nov 202249.0650.1849.0449.6149.6186,900
28 Nov 202250.1950.5748.8549.1849.18117,600
25 Nov 202250.1451.1150.1450.5550.5540,000
23 Nov 202251.1151.5650.3150.4950.4982,400
22 Nov 202251.2551.8550.1351.3551.35106,300
21 Nov 202250.7952.1350.6251.2551.25114,700
18 Nov 202251.5751.7050.3850.9150.91109,300
17 Nov 202250.1650.6949.1150.6550.6595,100
16 Nov 202250.9851.3450.2051.1451.1494,500
15 Nov 202251.4252.2551.1751.3351.33104,200
14 Nov 202252.1552.6350.5150.6450.64123,200
11 Nov 202251.3853.1051.3052.5452.54193,300
10 Nov 202249.8352.1249.3051.6351.63209,800
09 Nov 202248.1748.9347.5348.0848.08135,500
08 Nov 202249.5650.1848.1048.5548.55165,600
07 Nov 202249.7250.1348.6249.6249.62215,500
04 Nov 202250.8851.0447.9148.9248.92193,700
03 Nov 202250.4951.8447.6350.3750.37224,900
02 Nov 202250.8951.3949.0349.0349.03209,000
01 Nov 202251.5151.5450.3351.2051.20179,400
31 Oct 202250.7151.3650.4651.0851.08148,500
28 Oct 202249.3551.5648.9251.4151.41267,400
27 Oct 202249.7750.1948.6548.8948.89184,900
26 Oct 202248.9550.5248.5449.3849.38217,200
25 Oct 202247.2848.9346.6148.6448.64146,700
24 Oct 202246.7047.4545.5347.3647.36126,200
21 Oct 202244.9046.5444.5346.3646.36209,200
20 Oct 202245.5246.0244.2844.5944.59179,100
19 Oct 202245.8546.2044.8945.5645.56150,200
18 Oct 202246.1847.0045.6946.4146.41191,100
17 Oct 202245.2046.0944.7245.1845.18186,600
14 Oct 202246.7246.7244.2444.2544.25182,600
13 Oct 202244.8146.5344.2446.4446.44208,200
12 Oct 202246.6946.6945.4945.5545.55171,000
11 Oct 202245.5646.9245.3446.5446.54275,200
10 Oct 202244.3446.1044.3445.9245.92158,700
07 Oct 202245.0045.0044.0044.1344.13268,100
06 Oct 202243.9845.4243.9845.3145.31195,100
05 Oct 202244.5744.9843.9744.2944.29236,700
04 Oct 202242.1045.1041.9345.0345.03243,200
03 Oct 202241.4542.5441.1641.2941.29246,900
30 Sept 202239.9941.8439.6240.9340.93386,400
29 Sept 202238.9440.0938.1739.6139.61293,800
28 Sept 202237.5139.9437.0339.6039.60205,600
27 Sept 202237.8838.1036.5837.1337.13142,800
26 Sept 202237.9439.1637.5937.7437.74114,100
23 Sept 202239.5440.2237.7138.1838.18163,000
22 Sept 202241.3641.6339.9840.1940.19198,600
21 Sept 202241.5642.3040.9941.2441.24143,700
20 Sept 202241.3341.5840.5741.3341.33125,800
19 Sept 202241.2541.9041.1141.8541.85195,300
16 Sept 202240.2541.5039.5441.4641.46685,300
15 Sept 202240.1141.0240.0540.7140.71161,400
14 Sept 202240.6640.9639.9240.4540.45221,100
13 Sept 202241.1341.1940.0540.6840.68242,600
12 Sept 202242.1942.9541.8442.3642.36128,400
09 Sept 202240.7741.9740.6241.9441.94128,200
08 Sept 202239.8240.6139.3040.5540.55105,000
07 Sept 202239.7441.2339.2340.5840.58156,300
06 Sept 202240.9841.2739.2039.6739.67200,300
02 Sept 202240.5340.7339.5940.0140.01134,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...