Singapore markets closed

Gibraltar Industries, Inc. (ROCK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.99-2.09 (-3.60%)
At close: 04:00PM EST
55.99 0.00 (0.00%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202258.8059.7355.4255.9955.99154,200
25 Jan 202257.2458.8955.9158.0858.08221,900
24 Jan 202255.6958.5154.7158.1858.18160,800
21 Jan 202256.6958.3356.0456.4656.46153,400
20 Jan 202259.1460.4157.2857.3757.37135,300
19 Jan 202259.8560.4058.3059.1359.13301,600
18 Jan 202261.2461.2459.9560.0160.01163,100
14 Jan 202262.3762.9061.2262.2062.20172,000
13 Jan 202263.3964.6662.9563.0063.00224,200
12 Jan 202264.3465.3562.9363.5263.52115,000
11 Jan 202264.1264.3862.4164.2764.2793,300
10 Jan 202263.3864.3862.0864.1564.15107,700
07 Jan 202265.0665.8063.2563.5863.58118,900
06 Jan 202266.0366.7465.1765.2365.23122,000
05 Jan 202268.1168.7265.9765.9965.99131,100
04 Jan 202266.7268.4166.7267.9667.96183,400
03 Jan 202266.8067.7565.4566.6266.62189,100
31 Dec 202167.0467.8066.3666.6866.6867,500
30 Dec 202167.6568.4466.7566.9766.9796,700
29 Dec 202168.3668.4467.4667.8567.85100,900
28 Dec 202167.6568.5066.6068.1568.15109,400
27 Dec 202166.7167.8066.1767.6567.65145,200
23 Dec 202167.5967.9066.6166.7866.78112,100
22 Dec 202165.8667.2364.5967.0267.02172,400
21 Dec 202165.5766.4665.2665.8965.89157,700
20 Dec 202165.6366.4662.2864.8964.89158,600
17 Dec 202168.2468.7964.4066.6766.671,160,300
16 Dec 202170.2171.2467.8268.3268.32101,300
15 Dec 202169.9070.3267.1969.3969.39153,200
14 Dec 202171.8172.2569.6669.7469.7483,900
13 Dec 202171.7372.3870.8471.6671.6689,000
10 Dec 202173.0374.0672.1072.3072.3074,500
09 Dec 202173.2073.8072.4872.6272.6281,500
08 Dec 202172.3374.0770.6773.8473.8466,900
07 Dec 202173.2674.1171.8072.2272.22136,000
06 Dec 202170.0572.6669.0672.2672.26132,100
03 Dec 202170.0970.3368.4469.0369.03176,800
02 Dec 202169.5570.5168.8869.7169.71125,500
01 Dec 202169.6371.7469.2269.5069.50220,200
30 Nov 202170.0970.7867.5767.9067.90194,000
29 Nov 202173.4073.4871.4871.8071.8069,500
26 Nov 202176.1477.0071.5472.4072.40100,100
24 Nov 202178.2579.4078.0078.6778.67111,100
23 Nov 202177.2379.2976.4078.2578.25197,500
22 Nov 202175.9078.2275.3877.0877.08123,700
19 Nov 202174.0076.0072.0175.1675.16122,400
18 Nov 202174.0674.6772.6274.3174.31132,300
17 Nov 202174.0075.6173.3573.9873.98129,500
16 Nov 202173.8675.3473.0374.4674.46128,300
15 Nov 202176.2976.2973.2173.8273.8299,500
12 Nov 202175.9476.2575.2175.8275.8261,100
11 Nov 202174.6376.0774.2575.4975.4957,800
10 Nov 202175.6776.4074.2274.3774.3790,700
09 Nov 202176.4776.9875.3775.8475.84124,200
08 Nov 202176.2276.7274.9276.5976.5992,200
05 Nov 202174.4476.6074.4075.6175.61171,500
04 Nov 202174.3675.2472.7273.4173.41165,600
03 Nov 202169.3274.1968.1173.9673.96273,200
02 Nov 202167.1970.2066.9869.5569.55194,200
01 Nov 202165.2667.8565.2667.0567.05122,400
29 Oct 202164.6366.0564.0565.1665.16115,100
28 Oct 202164.2466.1163.5764.6364.63185,700
27 Oct 202165.9967.2460.2864.1364.13557,000
26 Oct 202172.9573.0771.5071.7471.74128,300
25 Oct 202172.5574.5271.7672.8172.81334,000
22 Oct 202173.3874.2272.3672.5872.5869,800
21 Oct 202173.6274.0473.0073.2373.2393,000
20 Oct 202171.9773.7171.5773.6473.6498,600
19 Oct 202172.2472.2471.3372.0672.0669,400
18 Oct 202173.5473.5471.6971.8371.8397,400
15 Oct 202176.4676.5273.9674.1374.13135,300
14 Oct 202174.9875.5774.3475.3275.32161,300
13 Oct 202172.9374.0771.8474.0174.0180,900
12 Oct 202173.6373.6372.3772.8772.8768,100
11 Oct 202172.3074.8271.9773.5873.5887,100
08 Oct 202171.7672.5371.1772.3772.3767,800
07 Oct 202170.2872.2970.2871.9171.91195,700
06 Oct 202169.0070.0868.7269.8969.89115,700
05 Oct 202169.9970.5568.6669.7469.74116,800
04 Oct 202169.2370.5069.2369.8369.83132,500
01 Oct 202169.9270.7468.7369.4169.41178,000
30 Sep 202169.4970.2568.3569.6569.65330,600
29 Sep 202167.1468.9166.9068.9168.91154,800
28 Sep 202168.1268.1266.3166.7566.7577,300
27 Sep 202166.7468.9566.1768.5068.5097,500
24 Sep 202167.7269.0265.7666.5066.50111,000
23 Sep 202167.4268.8266.9067.9667.9653,200
22 Sep 202166.5067.6766.1166.9266.9258,000
21 Sep 202167.2867.5665.1466.0066.0082,700
20 Sep 202167.3067.7065.9867.0567.0598,000
17 Sep 202168.8069.0367.2968.9568.95398,800
16 Sep 202168.7169.7768.0068.4468.4466,400
15 Sep 202167.5468.9466.6768.8368.83103,000
14 Sep 202170.2170.4067.1067.6067.6069,200
13 Sep 202169.2570.2968.9469.8469.84104,400
10 Sep 202170.0670.6768.5968.8368.8385,200
09 Sep 202171.0771.6269.7869.9069.90117,800
08 Sep 202171.2671.6370.0771.0971.09108,500
07 Sep 202173.4373.4371.6471.6671.6652,900
03 Sep 202174.9774.9773.6373.6973.6987,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...