Singapore markets closed

Gibraltar Industries, Inc. (ROCK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.61+0.46 (+1.04%)
At close: 04:00PM EDT
44.61 0.00 (0.00%)
After hours: 04:07PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 Jul 202239.9740.4138.7239.2739.27126,300
05 Jul 202239.2340.0938.4840.0240.02190,200
01 Jul 202238.4540.0938.4539.9539.95162,000
30 Jun 202237.8039.1537.6538.7538.75236,900
29 Jun 202239.4839.4837.9438.5738.57198,700
28 Jun 202241.2541.6239.2939.4539.45295,100
27 Jun 202240.3241.4639.4241.1141.11185,500
24 Jun 202239.5540.5439.0939.8739.87495,700
23 Jun 202239.5540.2438.7439.1139.11247,900
22 Jun 202239.8740.4439.1039.5039.50338,300
21 Jun 202241.0241.2539.4640.1040.10418,000
17 Jun 202238.8041.3238.7640.6040.60510,100
16 Jun 202241.0041.2838.4838.7538.75363,000
15 Jun 202242.3743.6241.8042.1442.14343,000
14 Jun 202242.3843.1641.8141.9441.94258,400
13 Jun 202242.6743.3341.7242.2442.24316,900
10 Jun 202245.2645.6944.1044.3344.33289,900
09 Jun 202246.0046.8545.7846.3046.30239,900
08 Jun 202246.3146.9845.5145.7945.79244,700
07 Jun 202246.1846.6145.8246.4846.48320,200
06 Jun 202244.7746.6244.3046.5546.55346,600
03 Jun 202243.5044.7043.1944.4344.43213,700
02 Jun 202242.0544.2542.0043.8843.88213,800
01 Jun 202241.8943.1340.5241.8541.85274,800
31 May 202242.0242.6840.5941.7641.76285,200
27 May 202241.6942.8441.6942.3242.32227,100
26 May 202240.8342.2140.5241.7341.73401,700
25 May 202239.4240.7238.9940.2840.28361,200
24 May 202239.9040.0338.3539.6039.60228,400
23 May 202238.8840.3638.6839.9839.98437,800
20 May 202238.5339.2637.4238.2938.29282,600
19 May 202239.2639.7537.4838.0638.06790,800
18 May 202239.6541.7339.0139.6739.67322,900
17 May 202238.5139.8738.1439.7339.73213,600
16 May 202238.6139.4937.0937.5137.51184,200
13 May 202239.0039.8038.3638.5738.57192,800
12 May 202236.9238.4236.8638.3238.32243,500
11 May 202238.3840.0636.9737.2437.24211,200
10 May 202242.2342.5437.8638.4738.47258,000
09 May 202241.9144.9541.2841.7941.79273,000
06 May 202243.1243.1241.6342.6942.69359,800
05 May 202243.5843.6142.0043.4243.42397,000
04 May 202241.6244.6440.8243.9243.92211,000
03 May 202239.2239.8938.4739.2539.25150,800
02 May 202238.0339.5037.6939.2839.28269,500
29 Apr 202239.0240.1137.5737.8437.84153,200
28 Apr 202239.1039.6038.2039.3339.33188,000
27 Apr 202238.7039.9038.1138.5938.59146,200
26 Apr 202239.6640.5238.5738.7338.73185,300
25 Apr 202239.9940.1038.8940.1040.10172,000
22 Apr 202240.3641.1540.0240.1540.15124,700
21 Apr 202241.2441.2439.9740.4440.44181,200
20 Apr 202241.3441.9440.5240.5840.58193,100
19 Apr 202239.3341.0439.2540.8240.82154,600
18 Apr 202238.8439.7638.3539.2439.24222,200
14 Apr 202240.1740.4138.9239.1739.17148,800
13 Apr 202239.6640.7439.6640.1040.10170,500
12 Apr 202240.9041.4139.4639.5439.54195,700
11 Apr 202239.1540.7138.8040.1340.13223,200
08 Apr 202240.3741.0939.0939.1739.17191,000
07 Apr 202241.4642.2639.5640.3140.31272,500
06 Apr 202241.8742.4240.7141.1141.11281,500
05 Apr 202244.2144.7642.2242.4542.45207,200
04 Apr 202244.1045.2544.0044.2744.27176,900
01 Apr 202243.6244.9042.6443.9043.90300,400
31 Mar 202245.7246.2842.9242.9542.95330,700
30 Mar 202246.4647.2045.5145.6345.63130,100
29 Mar 202246.2347.7246.2347.0447.04187,200
28 Mar 202245.7346.0544.6145.5545.55122,700
25 Mar 202246.2746.7044.9846.1146.11106,800
24 Mar 202246.7348.0445.5446.1146.11146,800
23 Mar 202247.2647.9246.6246.7046.70128,900
22 Mar 202248.4048.7847.7548.0048.00129,000
21 Mar 202249.1349.1847.8948.2048.20107,400
18 Mar 202249.1850.7348.2949.2649.26274,600
17 Mar 202248.2149.4448.2149.1849.18142,300
16 Mar 202248.0049.0947.4048.6048.60164,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...