Yahoo

Mail

Singapore markets closed

Straits Times Index
3,204.82
+2.01(+0.06%)
Nikkei
32,402.41
-168.62(-0.52%)
Hang Seng
18,057.45
+402.04(+2.28%)
FTSE 100
7,683.91
+5.29(+0.07%)
Bitcoin USD
26,560.85
-25.90(-0.10%)
CMC Crypto 200
565.87
-2.18(-0.38%)

Gibraltar Industries, Inc. (ROCK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

67.36

-0.76

(-1.12%)

At close: 04:00PM EDT

67.36

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	68.12	68.54	67.29	67.36	67.36	91,019
21 Sept 2023	69.02	69.02	67.89	68.12	68.12	132,400
20 Sept 2023	70.47	71.16	69.61	69.61	69.61	69,300
19 Sept 2023	69.94	70.78	69.54	70.17	70.17	110,100
18 Sept 2023	69.83	71.09	69.83	69.93	69.93	143,500
15 Sept 2023	71.15	71.50	69.18	69.93	69.93	920,700
14 Sept 2023	70.54	71.27	70.01	70.67	70.67	135,800
13 Sept 2023	70.75	71.40	68.74	69.85	69.85	157,600
12 Sept 2023	71.13	71.61	70.69	70.88	70.88	151,800
11 Sept 2023	71.90	72.24	71.21	71.31	71.31	112,600
08 Sept 2023	71.79	72.32	71.18	71.56	71.56	170,800
07 Sept 2023	72.43	72.47	71.32	71.80	71.80	153,400
06 Sept 2023	73.10	74.19	71.92	72.51	72.51	161,500
05 Sept 2023	75.66	75.81	71.30	72.72	72.72	286,600
01 Sept 2023	75.98	77.10	75.49	76.40	76.40	144,200
31 Aug 2023	75.50	75.81	74.47	75.03	75.03	535,700
30 Aug 2023	74.36	76.03	73.25	75.23	75.23	239,100
29 Aug 2023	72.77	74.75	72.14	74.37	74.37	372,700
28 Aug 2023	72.23	72.98	71.83	72.59	72.59	245,400
25 Aug 2023	71.80	72.53	70.75	71.91	71.91	156,100
24 Aug 2023	72.33	72.57	71.16	71.50	71.50	168,000
23 Aug 2023	71.65	73.54	71.60	72.52	72.52	238,000
22 Aug 2023	71.09	71.88	70.68	71.40	71.40	177,900
21 Aug 2023	70.56	71.79	70.44	70.89	70.89	141,900
18 Aug 2023	69.85	70.80	69.85	70.56	70.56	131,300
17 Aug 2023	72.60	72.93	70.21	70.42	70.42	107,000
16 Aug 2023	73.20	74.13	72.41	72.58	72.58	107,100
15 Aug 2023	72.56	73.32	72.27	73.24	73.24	153,400
14 Aug 2023	72.21	72.49	71.30	72.42	72.42	200,400
11 Aug 2023	72.70	72.87	72.09	72.27	72.27	97,400
10 Aug 2023	73.14	73.33	71.42	72.55	72.55	104,300
09 Aug 2023	72.92	73.40	72.06	72.87	72.87	118,500
08 Aug 2023	73.32	73.99	71.65	73.19	73.19	129,600
07 Aug 2023	73.55	74.40	72.52	74.13	74.13	197,100
04 Aug 2023	71.79	73.45	70.74	73.38	73.38	132,000
03 Aug 2023	73.00	73.30	71.36	71.77	71.77	177,800
02 Aug 2023	72.00	74.85	70.06	72.81	72.81	421,400
01 Aug 2023	64.40	66.43	64.18	66.28	66.28	164,800
31 Jul 2023	63.83	65.00	63.55	64.67	64.67	128,800
28 Jul 2023	63.53	63.67	62.36	63.45	63.45	102,400
27 Jul 2023	64.09	64.34	62.80	63.00	63.00	89,900
26 Jul 2023	62.68	63.76	62.68	63.58	63.58	70,700
25 Jul 2023	62.09	63.62	61.84	62.92	62.92	77,700
24 Jul 2023	62.39	63.17	62.01	62.37	62.37	102,400
21 Jul 2023	64.08	64.08	62.07	62.39	62.39	152,300
20 Jul 2023	64.02	64.40	62.85	63.62	63.62	110,300
19 Jul 2023	63.59	63.89	62.81	63.85	63.85	133,500
18 Jul 2023	62.95	63.84	62.95	63.47	63.47	128,400
17 Jul 2023	61.84	63.40	61.84	62.88	62.88	181,400
14 Jul 2023	61.96	62.30	60.92	61.83	61.83	139,400
13 Jul 2023	61.84	62.66	61.64	62.16	62.16	93,700
12 Jul 2023	61.51	62.56	60.97	61.82	61.82	115,300
11 Jul 2023	60.56	61.08	59.40	60.22	60.22	135,400
10 Jul 2023	59.53	60.74	59.53	60.39	60.39	106,200
07 Jul 2023	59.85	60.56	59.37	59.47	59.47	128,800
06 Jul 2023	60.10	60.54	59.11	59.56	59.56	121,200
05 Jul 2023	61.42	62.00	60.12	61.06	61.06	105,900
03 Jul 2023	62.46	63.14	61.44	61.94	61.94	71,100
30 Jun 2023	62.82	63.25	62.05	62.92	62.92	132,400
29 Jun 2023	60.45	62.39	60.45	62.16	62.16	125,200
28 Jun 2023	60.80	61.06	59.96	60.18	60.18	204,900
27 Jun 2023	59.19	61.42	59.19	60.77	60.77	168,600
26 Jun 2023	58.09	59.75	58.05	58.93	58.93	119,600
23 Jun 2023	57.72	58.44	57.28	58.10	58.10	800,100
22 Jun 2023	58.79	59.24	57.64	58.49	58.49	96,000
21 Jun 2023	58.38	59.56	58.38	58.97	58.97	85,300
20 Jun 2023	58.12	59.72	57.83	58.84	58.84	131,000
16 Jun 2023	58.55	58.62	57.28	58.12	58.12	623,500
15 Jun 2023	57.49	58.74	56.09	58.53	58.53	153,800
14 Jun 2023	59.51	59.56	57.35	57.60	57.60	189,800
13 Jun 2023	59.16	60.19	59.01	59.24	59.24	176,200
12 Jun 2023	58.83	59.58	58.29	58.98	58.98	105,600
09 Jun 2023	59.64	59.64	58.25	58.62	58.62	129,600
08 Jun 2023	59.81	60.23	59.28	59.91	59.91	93,400
07 Jun 2023	59.06	60.54	58.66	60.30	60.30	165,900
06 Jun 2023	55.93	58.71	55.93	58.57	58.57	135,500
05 Jun 2023	56.23	56.23	54.26	56.10	56.10	136,000
02 Jun 2023	53.91	57.00	53.80	56.77	56.77	126,400
01 Jun 2023	52.37	53.22	51.36	53.09	53.09	142,300
31 May 2023	55.00	55.11	52.03	52.30	52.30	181,900
30 May 2023	55.08	55.31	54.54	55.14	55.14	106,900
26 May 2023	54.37	55.15	53.98	54.91	54.91	80,400
25 May 2023	54.40	55.41	53.73	54.66	54.66	81,800
24 May 2023	56.43	56.43	54.20	54.71	54.71	121,600
23 May 2023	56.69	57.22	56.44	56.54	56.54	113,900
22 May 2023	57.34	57.73	56.44	57.15	57.15	92,600
19 May 2023	57.69	57.69	56.09	57.16	57.16	82,300
18 May 2023	55.71	57.04	55.58	56.83	56.83	85,400
17 May 2023	55.30	56.25	54.66	55.95	55.95	94,400
16 May 2023	54.84	54.84	54.19	54.73	54.73	80,900
15 May 2023	54.53	55.52	54.14	55.36	55.36	93,300
12 May 2023	54.85	55.19	53.68	54.41	54.41	93,100
11 May 2023	54.75	55.15	54.32	54.63	54.63	79,000
10 May 2023	55.85	55.85	54.26	55.31	55.31	152,800
09 May 2023	53.76	55.33	53.41	55.00	55.00	142,200
08 May 2023	54.52	54.62	53.00	53.62	53.62	86,700
05 May 2023	53.54	54.56	52.71	54.35	54.35	169,000
04 May 2023	54.33	54.67	52.00	52.85	52.85	194,400
03 May 2023	50.64	54.69	50.12	54.33	54.33	226,000
02 May 2023	49.87	50.85	48.77	49.93	49.93	229,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,204.82+2.01(+0.06%)

Nikkei32,402.41-168.62(-0.52%)

Hang Seng18,057.45+402.04(+2.28%)

FTSE 1007,683.91+5.29(+0.07%)

Bitcoin USD26,560.85-25.90(-0.10%)

CMC Crypto 200565.87-2.18(-0.38%)

Gibraltar Industries, Inc. (ROCK)

Straits Times Index
3,204.82
+2.01(+0.06%)

Nikkei
32,402.41
-168.62(-0.52%)

Hang Seng
18,057.45
+402.04(+2.28%)

FTSE 100
7,683.91
+5.29(+0.07%)

Bitcoin USD
26,560.85
-25.90(-0.10%)

CMC Crypto 200
565.87
-2.18(-0.38%)