Yahoo

Mail

Singapore markets open in 6 hours 4 minutes

Straits Times Index
3,220.98
+47.05(+1.48%)
S&P 500
4,015.63
+12.76(+0.32%)
Dow
32,585.70
+25.10(+0.08%)
Nasdaq
11,937.82
+77.71(+0.66%)
Bitcoin USD
28,393.98
+352.60(+1.26%)
CMC Crypto 200
617.68
+1.73(+0.28%)

Gibraltar Industries, Inc. (ROCK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

48.02

+0.11

(+0.23%)

As of 02:56PM EDT. Market open.

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	47.91	48.26	47.00	48.02	48.02	77,688
21 Mar 2023	47.84	48.98	47.71	47.91	47.91	140,800
20 Mar 2023	47.19	48.17	46.86	46.87	46.87	128,800
17 Mar 2023	47.84	47.84	46.25	46.47	46.47	553,600
16 Mar 2023	46.76	48.92	46.36	48.50	48.50	145,200
15 Mar 2023	47.05	48.80	46.14	47.38	47.38	177,900
14 Mar 2023	49.10	49.68	47.80	48.46	48.46	166,600
13 Mar 2023	49.13	49.13	47.00	47.34	47.34	126,500
10 Mar 2023	50.83	50.83	48.85	49.44	49.44	182,600
09 Mar 2023	52.54	52.63	50.90	50.90	50.90	155,700
08 Mar 2023	52.13	52.58	51.50	52.54	52.54	159,400
07 Mar 2023	52.35	52.41	51.22	51.88	51.88	162,500
06 Mar 2023	54.23	54.23	50.83	52.32	52.32	301,000
03 Mar 2023	53.61	54.30	52.97	54.00	54.00	171,000
02 Mar 2023	53.10	54.01	52.53	53.48	53.48	133,700
01 Mar 2023	53.52	54.35	53.43	53.44	53.44	165,600
28 Feb 2023	53.07	54.00	53.07	53.41	53.41	285,500
27 Feb 2023	53.15	54.00	52.85	53.27	53.27	218,400
24 Feb 2023	51.56	52.66	51.38	52.46	52.46	157,600
23 Feb 2023	52.71	53.30	51.23	52.38	52.38	249,400
22 Feb 2023	48.61	53.40	47.17	53.00	53.00	405,500
21 Feb 2023	54.72	55.10	51.33	52.79	52.79	140,100
17 Feb 2023	56.06	56.15	54.88	55.52	55.52	217,000
16 Feb 2023	55.56	56.28	55.40	55.88	55.88	174,800
15 Feb 2023	55.80	57.02	55.60	56.60	56.60	160,900
14 Feb 2023	56.53	57.02	54.79	56.11	56.11	450,100
13 Feb 2023	55.55	57.03	54.82	57.00	57.00	79,400
10 Feb 2023	55.73	56.12	55.30	55.65	55.65	90,500
09 Feb 2023	56.06	57.00	55.52	55.92	55.92	176,400
08 Feb 2023	56.42	56.54	54.96	55.79	55.79	65,300
07 Feb 2023	56.11	56.80	55.44	56.62	56.62	101,900
06 Feb 2023	56.33	56.91	55.47	56.23	56.23	82,300
03 Feb 2023	56.34	57.39	56.22	56.91	56.91	140,200
02 Feb 2023	54.95	57.54	54.74	57.31	57.31	196,400
01 Feb 2023	53.59	55.02	52.97	54.48	54.48	155,100
31 Jan 2023	51.36	54.13	51.36	53.57	53.57	202,200
30 Jan 2023	51.47	52.06	51.21	51.29	51.29	52,900
27 Jan 2023	51.42	52.05	51.40	51.92	51.92	55,400
26 Jan 2023	51.25	51.71	50.49	51.64	51.64	78,800
25 Jan 2023	50.47	50.96	50.00	50.93	50.93	95,500
24 Jan 2023	50.11	51.20	49.65	50.80	50.80	60,500
23 Jan 2023	49.20	50.22	48.92	50.22	50.22	71,100
20 Jan 2023	49.21	49.23	48.16	49.20	49.20	98,100
19 Jan 2023	49.50	49.93	48.22	48.68	48.68	73,900
18 Jan 2023	50.27	51.80	49.97	50.02	50.02	84,600
17 Jan 2023	51.37	52.22	49.87	49.87	49.87	95,500
13 Jan 2023	50.73	51.75	50.34	51.48	51.48	92,300
12 Jan 2023	50.25	51.63	49.97	51.16	51.16	133,600
11 Jan 2023	48.87	50.16	48.87	50.02	50.02	103,000
10 Jan 2023	47.87	48.58	47.34	48.48	48.48	92,200
09 Jan 2023	47.83	48.48	47.41	47.98	47.98	91,000
06 Jan 2023	47.24	48.06	47.03	47.35	47.35	113,700
05 Jan 2023	46.07	46.79	45.10	46.63	46.63	134,400
04 Jan 2023	46.49	47.19	46.22	46.41	46.41	133,200
03 Jan 2023	46.53	47.00	45.62	45.99	45.99	101,100
30 Dec 2022	46.35	46.35	45.63	45.88	45.88	85,500
29 Dec 2022	45.78	46.79	45.37	46.28	46.28	89,400
28 Dec 2022	46.07	46.49	45.01	45.23	45.23	105,500
27 Dec 2022	46.14	46.30	45.38	45.94	45.94	96,500
23 Dec 2022	46.10	46.40	45.58	45.74	45.74	60,300
22 Dec 2022	45.83	46.33	44.69	45.99	45.99	124,000
21 Dec 2022	46.33	46.96	45.66	46.23	46.23	97,900
20 Dec 2022	45.09	46.16	44.70	45.92	45.92	112,000
19 Dec 2022	46.07	46.63	44.94	45.01	45.01	186,700
16 Dec 2022	45.42	46.17	45.04	46.16	46.16	971,100
15 Dec 2022	46.59	47.88	45.80	46.22	46.22	138,500
14 Dec 2022	48.14	48.45	46.79	47.24	47.24	139,800
13 Dec 2022	49.51	50.34	46.55	48.21	48.21	150,700
12 Dec 2022	47.60	48.56	46.83	47.87	47.87	181,600
09 Dec 2022	48.34	48.99	47.49	47.55	47.55	111,600
08 Dec 2022	48.48	49.06	48.12	48.68	48.68	108,300
07 Dec 2022	48.59	49.00	48.08	48.31	48.31	109,600
06 Dec 2022	49.13	49.87	48.07	48.70	48.70	115,500
05 Dec 2022	50.30	50.39	48.65	49.80	49.80	144,200
02 Dec 2022	49.45	51.07	48.89	50.99	50.99	112,400
01 Dec 2022	50.78	51.14	49.42	50.16	50.16	144,300
30 Nov 2022	49.50	50.72	48.75	50.61	50.61	212,800
29 Nov 2022	49.06	50.18	49.04	49.61	49.61	86,900
28 Nov 2022	50.19	50.57	48.85	49.18	49.18	117,600
25 Nov 2022	50.14	51.11	50.14	50.55	50.55	40,000
23 Nov 2022	51.11	51.56	50.31	50.49	50.49	82,400
22 Nov 2022	51.25	51.85	50.13	51.35	51.35	106,300
21 Nov 2022	50.79	52.13	50.62	51.25	51.25	114,700
18 Nov 2022	51.57	51.70	50.38	50.91	50.91	109,300
17 Nov 2022	50.16	50.69	49.11	50.65	50.65	95,100
16 Nov 2022	50.98	51.34	50.20	51.14	51.14	94,500
15 Nov 2022	51.42	52.25	51.17	51.33	51.33	104,200
14 Nov 2022	52.15	52.63	50.51	50.64	50.64	123,200
11 Nov 2022	51.38	53.10	51.30	52.54	52.54	193,300
10 Nov 2022	49.83	52.12	49.30	51.63	51.63	209,800
09 Nov 2022	48.17	48.93	47.53	48.08	48.08	135,500
08 Nov 2022	49.56	50.18	48.10	48.55	48.55	165,600
07 Nov 2022	49.72	50.13	48.62	49.62	49.62	215,500
04 Nov 2022	50.88	51.04	47.91	48.92	48.92	193,700
03 Nov 2022	50.49	51.84	47.63	50.37	50.37	224,900
02 Nov 2022	50.89	51.39	49.03	49.03	49.03	209,000
01 Nov 2022	51.51	51.54	50.33	51.20	51.20	179,400
31 Oct 2022	50.71	51.36	50.46	51.08	51.08	148,500
28 Oct 2022	49.35	51.56	48.92	51.41	51.41	267,400
27 Oct 2022	49.77	50.19	48.65	48.89	48.89	184,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,220.98+47.05(+1.48%)

S&P 5004,015.63+12.76(+0.32%)

Dow32,585.70+25.10(+0.08%)

Nasdaq11,937.82+77.71(+0.66%)

Bitcoin USD28,393.98+352.60(+1.26%)

CMC Crypto 200617.68+1.73(+0.28%)

Gibraltar Industries, Inc. (ROCK)

Straits Times Index
3,220.98
+47.05(+1.48%)

S&P 500
4,015.63
+12.76(+0.32%)

Dow
32,585.70
+25.10(+0.08%)

Nasdaq
11,937.82
+77.71(+0.66%)

Bitcoin USD
28,393.98
+352.60(+1.26%)

CMC Crypto 200
617.68
+1.73(+0.28%)