Singapore markets closed

Gibraltar Industries, Inc. (ROCK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.36-0.76 (-1.12%)
At close: 04:00PM EDT
67.36 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202368.1268.5467.2967.3667.3691,019
21 Sept 202369.0269.0267.8968.1268.12132,400
20 Sept 202370.4771.1669.6169.6169.6169,300
19 Sept 202369.9470.7869.5470.1770.17110,100
18 Sept 202369.8371.0969.8369.9369.93143,500
15 Sept 202371.1571.5069.1869.9369.93920,700
14 Sept 202370.5471.2770.0170.6770.67135,800
13 Sept 202370.7571.4068.7469.8569.85157,600
12 Sept 202371.1371.6170.6970.8870.88151,800
11 Sept 202371.9072.2471.2171.3171.31112,600
08 Sept 202371.7972.3271.1871.5671.56170,800
07 Sept 202372.4372.4771.3271.8071.80153,400
06 Sept 202373.1074.1971.9272.5172.51161,500
05 Sept 202375.6675.8171.3072.7272.72286,600
01 Sept 202375.9877.1075.4976.4076.40144,200
31 Aug 202375.5075.8174.4775.0375.03535,700
30 Aug 202374.3676.0373.2575.2375.23239,100
29 Aug 202372.7774.7572.1474.3774.37372,700
28 Aug 202372.2372.9871.8372.5972.59245,400
25 Aug 202371.8072.5370.7571.9171.91156,100
24 Aug 202372.3372.5771.1671.5071.50168,000
23 Aug 202371.6573.5471.6072.5272.52238,000
22 Aug 202371.0971.8870.6871.4071.40177,900
21 Aug 202370.5671.7970.4470.8970.89141,900
18 Aug 202369.8570.8069.8570.5670.56131,300
17 Aug 202372.6072.9370.2170.4270.42107,000
16 Aug 202373.2074.1372.4172.5872.58107,100
15 Aug 202372.5673.3272.2773.2473.24153,400
14 Aug 202372.2172.4971.3072.4272.42200,400
11 Aug 202372.7072.8772.0972.2772.2797,400
10 Aug 202373.1473.3371.4272.5572.55104,300
09 Aug 202372.9273.4072.0672.8772.87118,500
08 Aug 202373.3273.9971.6573.1973.19129,600
07 Aug 202373.5574.4072.5274.1374.13197,100
04 Aug 202371.7973.4570.7473.3873.38132,000
03 Aug 202373.0073.3071.3671.7771.77177,800
02 Aug 202372.0074.8570.0672.8172.81421,400
01 Aug 202364.4066.4364.1866.2866.28164,800
31 Jul 202363.8365.0063.5564.6764.67128,800
28 Jul 202363.5363.6762.3663.4563.45102,400
27 Jul 202364.0964.3462.8063.0063.0089,900
26 Jul 202362.6863.7662.6863.5863.5870,700
25 Jul 202362.0963.6261.8462.9262.9277,700
24 Jul 202362.3963.1762.0162.3762.37102,400
21 Jul 202364.0864.0862.0762.3962.39152,300
20 Jul 202364.0264.4062.8563.6263.62110,300
19 Jul 202363.5963.8962.8163.8563.85133,500
18 Jul 202362.9563.8462.9563.4763.47128,400
17 Jul 202361.8463.4061.8462.8862.88181,400
14 Jul 202361.9662.3060.9261.8361.83139,400
13 Jul 202361.8462.6661.6462.1662.1693,700
12 Jul 202361.5162.5660.9761.8261.82115,300
11 Jul 202360.5661.0859.4060.2260.22135,400
10 Jul 202359.5360.7459.5360.3960.39106,200
07 Jul 202359.8560.5659.3759.4759.47128,800
06 Jul 202360.1060.5459.1159.5659.56121,200
05 Jul 202361.4262.0060.1261.0661.06105,900
03 Jul 202362.4663.1461.4461.9461.9471,100
30 Jun 202362.8263.2562.0562.9262.92132,400
29 Jun 202360.4562.3960.4562.1662.16125,200
28 Jun 202360.8061.0659.9660.1860.18204,900
27 Jun 202359.1961.4259.1960.7760.77168,600
26 Jun 202358.0959.7558.0558.9358.93119,600
23 Jun 202357.7258.4457.2858.1058.10800,100
22 Jun 202358.7959.2457.6458.4958.4996,000
21 Jun 202358.3859.5658.3858.9758.9785,300
20 Jun 202358.1259.7257.8358.8458.84131,000
16 Jun 202358.5558.6257.2858.1258.12623,500
15 Jun 202357.4958.7456.0958.5358.53153,800
14 Jun 202359.5159.5657.3557.6057.60189,800
13 Jun 202359.1660.1959.0159.2459.24176,200
12 Jun 202358.8359.5858.2958.9858.98105,600
09 Jun 202359.6459.6458.2558.6258.62129,600
08 Jun 202359.8160.2359.2859.9159.9193,400
07 Jun 202359.0660.5458.6660.3060.30165,900
06 Jun 202355.9358.7155.9358.5758.57135,500
05 Jun 202356.2356.2354.2656.1056.10136,000
02 Jun 202353.9157.0053.8056.7756.77126,400
01 Jun 202352.3753.2251.3653.0953.09142,300
31 May 202355.0055.1152.0352.3052.30181,900
30 May 202355.0855.3154.5455.1455.14106,900
26 May 202354.3755.1553.9854.9154.9180,400
25 May 202354.4055.4153.7354.6654.6681,800
24 May 202356.4356.4354.2054.7154.71121,600
23 May 202356.6957.2256.4456.5456.54113,900
22 May 202357.3457.7356.4457.1557.1592,600
19 May 202357.6957.6956.0957.1657.1682,300
18 May 202355.7157.0455.5856.8356.8385,400
17 May 202355.3056.2554.6655.9555.9594,400
16 May 202354.8454.8454.1954.7354.7380,900
15 May 202354.5355.5254.1455.3655.3693,300
12 May 202354.8555.1953.6854.4154.4193,100
11 May 202354.7555.1554.3254.6354.6379,000
10 May 202355.8555.8554.2655.3155.31152,800
09 May 202353.7655.3353.4155.0055.00142,200
08 May 202354.5254.6253.0053.6253.6286,700
05 May 202353.5454.5652.7154.3554.35169,000
04 May 202354.3354.6752.0052.8552.85194,400
03 May 202350.6454.6950.1254.3354.33226,000
02 May 202349.8750.8548.7749.9349.93229,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...