Singapore markets closed

Gibraltar Industries, Inc. (ROCK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.55+0.06 (+0.12%)
At close: 01:00PM EST
50.55 0.00 (0.00%)
After hours: 01:01PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 202250.8851.0447.9148.9248.92193,200
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
26 Oct 202248.9550.5248.5449.3849.38217,200
25 Oct 202247.2848.9346.6148.6448.64146,700
24 Oct 202246.7047.4545.5347.3647.36126,200
21 Oct 202244.9046.5444.5346.3646.36209,200
20 Oct 202245.5246.0244.2844.5944.59179,100
19 Oct 202245.8546.2044.8945.5645.56150,200
18 Oct 202246.1847.0045.6946.4146.41191,100
17 Oct 202245.2046.0944.7245.1845.18186,600
14 Oct 202246.7246.7244.2444.2544.25182,600
13 Oct 202244.8146.5344.2446.4446.44208,200
12 Oct 202246.6946.6945.4945.5545.55171,000
11 Oct 202245.5646.9245.3446.5446.54275,200
10 Oct 202244.3446.1044.3445.9245.92158,700
07 Oct 202245.0045.0044.0044.1344.13268,100
06 Oct 202243.9845.4243.9845.3145.31195,100
05 Oct 202244.5744.9843.9744.2944.29236,700
04 Oct 202242.1045.1041.9345.0345.03243,200
03 Oct 202241.4542.5441.1641.2941.29246,900
30 Sept 202239.9941.8439.6240.9340.93386,400
29 Sept 202238.9440.0938.1739.6139.61293,800
28 Sept 202237.5139.9437.0339.6039.60205,600
27 Sept 202237.8838.1036.5837.1337.13142,800
26 Sept 202237.9439.1637.5937.7437.74114,100
23 Sept 202239.5440.2237.7138.1838.18163,000
22 Sept 202241.3641.6339.9840.1940.19198,600
21 Sept 202241.5642.3040.9941.2441.24143,700
20 Sept 202241.3341.5840.5741.3341.33125,800
19 Sept 202241.2541.9041.1141.8541.85195,300
16 Sept 202240.2541.5039.5441.4641.46685,300
15 Sept 202240.1141.0240.0540.7140.71161,400
14 Sept 202240.6640.9639.9240.4540.45221,100
13 Sept 202241.1341.1940.0540.6840.68242,600
12 Sept 202242.1942.9541.8442.3642.36128,400
09 Sept 202240.7741.9740.6241.9441.94128,200
08 Sept 202239.8240.6139.3040.5540.55105,000
07 Sept 202239.7441.2339.2340.5840.58156,300
06 Sept 202240.9841.2739.2039.6739.67200,300
02 Sept 202240.5340.7339.5940.0140.01134,300
01 Sept 202241.4041.7239.4939.9939.99270,700
31 Aug 202243.4444.3841.6741.8541.85220,600
30 Aug 202242.8743.4242.2043.3543.35161,400
29 Aug 202242.6543.1742.1642.9042.90118,100
26 Aug 202244.9944.9942.6843.0143.01126,600
25 Aug 202245.1445.6044.5144.8844.88102,100
24 Aug 202244.5345.3944.4245.0745.0797,500
23 Aug 202244.9845.2644.0944.6644.66227,800
22 Aug 202245.5945.8044.3544.5644.56127,200
19 Aug 202248.4048.4045.4845.9145.91247,400
18 Aug 202248.5948.8948.0348.8448.84104,900
17 Aug 202248.9049.0647.7848.6348.63144,600
16 Aug 202247.8949.1146.9748.8648.86136,500
15 Aug 202248.2048.4145.1548.2248.22157,000
12 Aug 202247.2348.8446.1048.8148.81174,900
11 Aug 202245.6247.7645.6246.7046.70163,900
10 Aug 202244.3345.6743.5245.1045.10158,000
09 Aug 202244.7244.7242.9343.3943.39163,800
08 Aug 202244.4445.8644.2144.6144.61127,600
05 Aug 202244.0044.3343.3444.1544.15139,900
04 Aug 202244.2745.4043.9744.0444.04112,000
03 Aug 202246.5546.5542.7744.4744.47183,400
02 Aug 202246.5446.9245.7645.8145.81186,700
01 Aug 202246.2947.3445.8446.9046.90144,600
29 Jul 202246.1547.0945.1146.7946.79131,900
28 Jul 202244.7346.1144.7346.0946.0993,500
27 Jul 202244.6344.8343.6744.4944.49140,500
26 Jul 202243.8545.4843.8544.5944.59148,200
25 Jul 202243.9544.5043.2944.1244.12159,200
22 Jul 202243.9344.3042.9843.9343.93129,000
21 Jul 202243.4543.7342.3043.7343.73123,300
20 Jul 202243.4143.4842.3543.2943.29138,200
19 Jul 202241.2743.2341.2743.0243.02134,900
18 Jul 202240.3641.1240.3640.7240.72148,600
15 Jul 202240.1940.7239.3540.2840.28141,200
14 Jul 202238.8740.4438.4639.4339.43107,300
13 Jul 202239.0239.7938.5639.6039.6093,400
12 Jul 202239.6840.6639.2939.7239.72108,500
11 Jul 202239.2340.1139.2039.7339.73125,800
08 Jul 202240.2840.4439.2039.5839.58139,700
07 Jul 202239.4940.4138.8940.1440.14108,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...