Singapore markets open in 6 hours 4 minutes

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
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202347.9148.2647.0048.0248.0277,688
21 Mar 202347.8448.9847.7147.9147.91140,800
20 Mar 202347.1948.1746.8646.8746.87128,800
17 Mar 202347.8447.8446.2546.4746.47553,600
16 Mar 202346.7648.9246.3648.5048.50145,200
15 Mar 202347.0548.8046.1447.3847.38177,900
14 Mar 202349.1049.6847.8048.4648.46166,600
13 Mar 202349.1349.1347.0047.3447.34126,500
10 Mar 202350.8350.8348.8549.4449.44182,600
09 Mar 202352.5452.6350.9050.9050.90155,700
08 Mar 202352.1352.5851.5052.5452.54159,400
07 Mar 202352.3552.4151.2251.8851.88162,500
06 Mar 202354.2354.2350.8352.3252.32301,000
03 Mar 202353.6154.3052.9754.0054.00171,000
02 Mar 202353.1054.0152.5353.4853.48133,700
01 Mar 202353.5254.3553.4353.4453.44165,600
28 Feb 202353.0754.0053.0753.4153.41285,500
27 Feb 202353.1554.0052.8553.2753.27218,400
24 Feb 202351.5652.6651.3852.4652.46157,600
23 Feb 202352.7153.3051.2352.3852.38249,400
22 Feb 202348.6153.4047.1753.0053.00405,500
21 Feb 202354.7255.1051.3352.7952.79140,100
17 Feb 202356.0656.1554.8855.5255.52217,000
16 Feb 202355.5656.2855.4055.8855.88174,800
15 Feb 202355.8057.0255.6056.6056.60160,900
14 Feb 202356.5357.0254.7956.1156.11450,100
13 Feb 202355.5557.0354.8257.0057.0079,400
10 Feb 202355.7356.1255.3055.6555.6590,500
09 Feb 202356.0657.0055.5255.9255.92176,400
08 Feb 202356.4256.5454.9655.7955.7965,300
07 Feb 202356.1156.8055.4456.6256.62101,900
06 Feb 202356.3356.9155.4756.2356.2382,300
03 Feb 202356.3457.3956.2256.9156.91140,200
02 Feb 202354.9557.5454.7457.3157.31196,400
01 Feb 202353.5955.0252.9754.4854.48155,100
31 Jan 202351.3654.1351.3653.5753.57202,200
30 Jan 202351.4752.0651.2151.2951.2952,900
27 Jan 202351.4252.0551.4051.9251.9255,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...