Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,111.29 +1,201.11 (+1.80%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Gibraltar Industries, Inc. (ROCK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 79.79 | 81.90 | 79.79 | 80.87 | 80.87 | 179,000 |
| 25 Jul 2024 | 76.74 | 79.45 | 76.42 | 78.26 | 78.26 | 175,400 |
| 24 Jul 2024 | 78.74 | 80.11 | 76.18 | 76.23 | 76.23 | 153,900 |
| 23 Jul 2024 | 78.24 | 80.63 | 77.61 | 79.53 | 79.53 | 125,400 |
| 22 Jul 2024 | 76.72 | 78.92 | 75.49 | 78.79 | 78.79 | 119,400 |
| 19 Jul 2024 | 77.49 | 77.58 | 75.86 | 76.40 | 76.40 | 107,200 |
| 18 Jul 2024 | 78.10 | 80.60 | 76.00 | 77.20 | 77.20 | 153,900 |
| 17 Jul 2024 | 78.91 | 80.46 | 78.19 | 78.22 | 78.22 | 208,500 |
| 16 Jul 2024 | 75.38 | 79.59 | 75.38 | 79.49 | 79.49 | 216,800 |
| 15 Jul 2024 | 74.03 | 75.65 | 73.86 | 74.35 | 74.35 | 133,700 |
| 12 Jul 2024 | 72.95 | 74.47 | 72.53 | 73.20 | 73.20 | 145,000 |
| 11 Jul 2024 | 69.21 | 72.44 | 69.21 | 71.88 | 71.88 | 132,600 |
| 10 Jul 2024 | 67.71 | 68.04 | 67.03 | 67.91 | 67.91 | 109,300 |
| 09 Jul 2024 | 68.23 | 68.30 | 67.13 | 67.56 | 67.56 | 110,700 |
| 08 Jul 2024 | 67.88 | 68.44 | 67.57 | 68.00 | 68.00 | 212,400 |
| 05 Jul 2024 | 68.17 | 68.17 | 67.06 | 67.50 | 67.50 | 109,600 |
| 03 Jul 2024 | 67.94 | 68.50 | 67.39 | 68.39 | 68.39 | 103,900 |
| 02 Jul 2024 | 66.10 | 67.98 | 66.10 | 67.67 | 67.67 | 135,700 |
| 01 Jul 2024 | 68.62 | 68.62 | 66.00 | 66.06 | 66.06 | 278,200 |
| 28 Jun 2024 | 68.96 | 69.59 | 67.67 | 68.55 | 68.55 | 393,700 |
| 27 Jun 2024 | 67.81 | 68.65 | 67.65 | 68.46 | 68.46 | 98,300 |
| 26 Jun 2024 | 67.88 | 68.36 | 67.44 | 67.51 | 67.51 | 130,900 |
| 25 Jun 2024 | 69.50 | 69.67 | 67.54 | 68.11 | 68.11 | 140,000 |
| 24 Jun 2024 | 69.79 | 70.69 | 69.52 | 69.87 | 69.87 | 116,000 |
| 21 Jun 2024 | 69.46 | 69.77 | 68.30 | 69.70 | 69.70 | 565,800 |
| 20 Jun 2024 | 70.31 | 71.55 | 69.16 | 69.18 | 69.18 | 184,400 |
| 18 Jun 2024 | 71.38 | 71.56 | 70.53 | 70.65 | 70.65 | 126,500 |
| 17 Jun 2024 | 70.55 | 71.31 | 70.27 | 71.15 | 71.15 | 193,700 |
| 14 Jun 2024 | 70.38 | 71.25 | 68.89 | 70.47 | 70.47 | 163,600 |
| 13 Jun 2024 | 70.89 | 71.30 | 69.71 | 71.10 | 71.10 | 198,500 |
| 12 Jun 2024 | 71.29 | 72.66 | 71.13 | 71.19 | 71.19 | 134,500 |
| 11 Jun 2024 | 69.66 | 69.75 | 68.50 | 69.42 | 69.42 | 168,100 |
| 10 Jun 2024 | 69.29 | 69.95 | 68.41 | 69.93 | 69.93 | 235,300 |
| 07 Jun 2024 | 70.60 | 71.11 | 69.97 | 70.04 | 70.04 | 141,400 |
| 06 Jun 2024 | 71.96 | 72.46 | 70.77 | 71.30 | 71.30 | 106,400 |
| 05 Jun 2024 | 72.28 | 72.90 | 71.30 | 72.45 | 72.45 | 119,800 |
| 04 Jun 2024 | 72.82 | 73.71 | 71.69 | 72.28 | 72.28 | 307,800 |
| 03 Jun 2024 | 75.93 | 76.60 | 73.25 | 73.49 | 73.49 | 195,400 |
| 31 May 2024 | 73.60 | 75.55 | 73.19 | 75.46 | 75.46 | 200,300 |
| 30 May 2024 | 73.50 | 73.99 | 72.68 | 73.65 | 73.65 | 122,600 |
| 29 May 2024 | 72.08 | 73.03 | 71.94 | 72.83 | 72.83 | 156,200 |
| 28 May 2024 | 73.94 | 74.81 | 72.58 | 72.89 | 72.89 | 114,700 |
| 24 May 2024 | 71.99 | 73.69 | 71.61 | 73.48 | 73.48 | 161,900 |
| 23 May 2024 | 73.59 | 73.70 | 71.11 | 71.85 | 71.85 | 175,900 |
| 22 May 2024 | 72.99 | 74.13 | 72.59 | 73.51 | 73.51 | 152,300 |
| 21 May 2024 | 73.48 | 73.48 | 72.61 | 72.98 | 72.98 | 225,800 |
| 20 May 2024 | 73.47 | 74.57 | 73.30 | 73.84 | 73.84 | 88,300 |
| 17 May 2024 | 74.48 | 74.50 | 73.43 | 73.52 | 73.52 | 125,200 |
| 16 May 2024 | 75.00 | 75.08 | 74.07 | 74.28 | 74.28 | 95,200 |
| 15 May 2024 | 75.60 | 76.44 | 74.96 | 75.30 | 75.30 | 94,900 |
| 14 May 2024 | 75.31 | 75.42 | 74.59 | 74.73 | 74.73 | 139,500 |
| 13 May 2024 | 75.19 | 75.19 | 73.97 | 74.26 | 74.26 | 126,600 |
| 10 May 2024 | 74.98 | 74.98 | 73.58 | 74.30 | 74.30 | 88,900 |
| 09 May 2024 | 73.52 | 74.76 | 73.39 | 74.70 | 74.70 | 109,600 |
| 08 May 2024 | 72.39 | 73.85 | 72.39 | 73.12 | 73.12 | 157,600 |
| 07 May 2024 | 72.76 | 73.79 | 72.19 | 73.12 | 73.12 | 149,200 |
| 06 May 2024 | 71.91 | 73.11 | 71.90 | 72.76 | 72.76 | 135,500 |
| 03 May 2024 | 72.54 | 73.84 | 71.26 | 71.69 | 71.69 | 160,900 |
| 02 May 2024 | 69.68 | 71.52 | 68.22 | 71.24 | 71.24 | 330,400 |
| 01 May 2024 | 75.00 | 75.00 | 68.34 | 68.86 | 68.86 | 319,600 |
| 30 Apr 2024 | 72.53 | 73.41 | 71.36 | 71.46 | 71.46 | 169,000 |
| 29 Apr 2024 | 72.85 | 74.18 | 72.85 | 72.92 | 72.92 | 116,300 |
| 26 Apr 2024 | 71.35 | 72.75 | 71.35 | 72.26 | 72.26 | 99,600 |
| 25 Apr 2024 | 71.15 | 71.58 | 70.13 | 71.11 | 71.11 | 207,100 |
| 24 Apr 2024 | 73.15 | 73.78 | 71.38 | 71.71 | 71.71 | 115,100 |
| 23 Apr 2024 | 71.81 | 74.37 | 71.81 | 73.46 | 73.46 | 141,300 |
| 22 Apr 2024 | 71.90 | 72.46 | 71.48 | 72.01 | 72.01 | 102,500 |
| 19 Apr 2024 | 70.72 | 71.87 | 70.68 | 71.32 | 71.32 | 107,500 |
| 18 Apr 2024 | 71.55 | 72.69 | 70.92 | 71.08 | 71.08 | 129,600 |
| 17 Apr 2024 | 73.32 | 73.43 | 71.39 | 71.50 | 71.50 | 162,000 |
| 16 Apr 2024 | 72.70 | 73.00 | 71.82 | 72.93 | 72.93 | 104,100 |
| 15 Apr 2024 | 74.78 | 74.79 | 72.85 | 73.34 | 73.34 | 240,200 |
| 12 Apr 2024 | 75.18 | 75.28 | 73.75 | 74.19 | 74.19 | 95,100 |
| 11 Apr 2024 | 75.01 | 75.74 | 74.61 | 75.24 | 75.24 | 89,500 |
| 10 Apr 2024 | 76.20 | 76.51 | 74.20 | 74.75 | 74.75 | 127,600 |
| 09 Apr 2024 | 78.40 | 78.45 | 76.94 | 78.13 | 78.13 | 81,900 |
| 08 Apr 2024 | 78.90 | 79.36 | 77.75 | 77.99 | 77.99 | 80,500 |
| 05 Apr 2024 | 77.52 | 78.43 | 77.52 | 78.42 | 78.42 | 88,100 |
| 04 Apr 2024 | 78.90 | 79.93 | 77.12 | 77.52 | 77.52 | 85,300 |
| 03 Apr 2024 | 77.86 | 79.76 | 77.86 | 78.85 | 78.85 | 91,800 |
| 02 Apr 2024 | 79.22 | 79.39 | 77.32 | 78.43 | 78.43 | 149,300 |
| 01 Apr 2024 | 81.13 | 81.46 | 79.22 | 79.72 | 79.72 | 119,500 |
| 28 Mar 2024 | 81.00 | 81.65 | 79.79 | 80.53 | 80.53 | 142,000 |
| 27 Mar 2024 | 80.55 | 80.94 | 80.03 | 80.56 | 80.56 | 118,500 |
| 26 Mar 2024 | 80.02 | 80.50 | 79.33 | 79.72 | 79.72 | 105,000 |
| 25 Mar 2024 | 79.95 | 80.78 | 79.13 | 79.34 | 79.34 | 96,200 |
| 22 Mar 2024 | 81.53 | 81.53 | 79.83 | 80.37 | 80.37 | 132,400 |
| 21 Mar 2024 | 78.97 | 81.72 | 78.45 | 81.23 | 81.23 | 173,900 |
| 20 Mar 2024 | 77.30 | 79.06 | 76.52 | 78.27 | 78.27 | 119,300 |
| 19 Mar 2024 | 75.78 | 77.40 | 75.78 | 77.26 | 77.26 | 103,800 |
| 18 Mar 2024 | 77.00 | 78.78 | 74.93 | 75.83 | 75.83 | 180,400 |
| 15 Mar 2024 | 73.96 | 76.78 | 73.96 | 76.61 | 76.61 | 944,100 |
| 14 Mar 2024 | 75.01 | 75.37 | 73.60 | 74.48 | 74.48 | 169,200 |
| 13 Mar 2024 | 75.87 | 76.99 | 75.19 | 75.47 | 75.47 | 164,400 |
| 12 Mar 2024 | 75.08 | 75.97 | 74.58 | 75.87 | 75.87 | 107,600 |
| 11 Mar 2024 | 76.24 | 76.47 | 74.67 | 75.45 | 75.45 | 91,300 |
| 08 Mar 2024 | 77.33 | 78.21 | 75.82 | 76.59 | 76.59 | 128,800 |
| 07 Mar 2024 | 76.35 | 77.42 | 75.92 | 76.37 | 76.37 | 129,700 |
| 06 Mar 2024 | 74.91 | 75.58 | 74.16 | 75.58 | 75.58 | 144,900 |
| 05 Mar 2024 | 75.75 | 76.27 | 73.95 | 74.25 | 74.25 | 145,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.