Yahoo

Mail

Singapore markets closed

Straits Times Index
3,244.55
-8.33(-0.26%)
Nikkei
28,283.03
-100.06(-0.35%)
Hang Seng
17,573.58
-87.32(-0.49%)
FTSE 100
7,486.67
+20.07(+0.27%)
BTC-USD
16,512.65
-1.10(-0.01%)
CMC Crypto 200
386.97
+4.32(+1.13%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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	193,200
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
26 Oct 2022	48.95	50.52	48.54	49.38	49.38	217,200
25 Oct 2022	47.28	48.93	46.61	48.64	48.64	146,700
24 Oct 2022	46.70	47.45	45.53	47.36	47.36	126,200
21 Oct 2022	44.90	46.54	44.53	46.36	46.36	209,200
20 Oct 2022	45.52	46.02	44.28	44.59	44.59	179,100
19 Oct 2022	45.85	46.20	44.89	45.56	45.56	150,200
18 Oct 2022	46.18	47.00	45.69	46.41	46.41	191,100
17 Oct 2022	45.20	46.09	44.72	45.18	45.18	186,600
14 Oct 2022	46.72	46.72	44.24	44.25	44.25	182,600
13 Oct 2022	44.81	46.53	44.24	46.44	46.44	208,200
12 Oct 2022	46.69	46.69	45.49	45.55	45.55	171,000
11 Oct 2022	45.56	46.92	45.34	46.54	46.54	275,200
10 Oct 2022	44.34	46.10	44.34	45.92	45.92	158,700
07 Oct 2022	45.00	45.00	44.00	44.13	44.13	268,100
06 Oct 2022	43.98	45.42	43.98	45.31	45.31	195,100
05 Oct 2022	44.57	44.98	43.97	44.29	44.29	236,700
04 Oct 2022	42.10	45.10	41.93	45.03	45.03	243,200
03 Oct 2022	41.45	42.54	41.16	41.29	41.29	246,900
30 Sept 2022	39.99	41.84	39.62	40.93	40.93	386,400
29 Sept 2022	38.94	40.09	38.17	39.61	39.61	293,800
28 Sept 2022	37.51	39.94	37.03	39.60	39.60	205,600
27 Sept 2022	37.88	38.10	36.58	37.13	37.13	142,800
26 Sept 2022	37.94	39.16	37.59	37.74	37.74	114,100
23 Sept 2022	39.54	40.22	37.71	38.18	38.18	163,000
22 Sept 2022	41.36	41.63	39.98	40.19	40.19	198,600
21 Sept 2022	41.56	42.30	40.99	41.24	41.24	143,700
20 Sept 2022	41.33	41.58	40.57	41.33	41.33	125,800
19 Sept 2022	41.25	41.90	41.11	41.85	41.85	195,300
16 Sept 2022	40.25	41.50	39.54	41.46	41.46	685,300
15 Sept 2022	40.11	41.02	40.05	40.71	40.71	161,400
14 Sept 2022	40.66	40.96	39.92	40.45	40.45	221,100
13 Sept 2022	41.13	41.19	40.05	40.68	40.68	242,600
12 Sept 2022	42.19	42.95	41.84	42.36	42.36	128,400
09 Sept 2022	40.77	41.97	40.62	41.94	41.94	128,200
08 Sept 2022	39.82	40.61	39.30	40.55	40.55	105,000
07 Sept 2022	39.74	41.23	39.23	40.58	40.58	156,300
06 Sept 2022	40.98	41.27	39.20	39.67	39.67	200,300
02 Sept 2022	40.53	40.73	39.59	40.01	40.01	134,300
01 Sept 2022	41.40	41.72	39.49	39.99	39.99	270,700
31 Aug 2022	43.44	44.38	41.67	41.85	41.85	220,600
30 Aug 2022	42.87	43.42	42.20	43.35	43.35	161,400
29 Aug 2022	42.65	43.17	42.16	42.90	42.90	118,100
26 Aug 2022	44.99	44.99	42.68	43.01	43.01	126,600
25 Aug 2022	45.14	45.60	44.51	44.88	44.88	102,100
24 Aug 2022	44.53	45.39	44.42	45.07	45.07	97,500
23 Aug 2022	44.98	45.26	44.09	44.66	44.66	227,800
22 Aug 2022	45.59	45.80	44.35	44.56	44.56	127,200
19 Aug 2022	48.40	48.40	45.48	45.91	45.91	247,400
18 Aug 2022	48.59	48.89	48.03	48.84	48.84	104,900
17 Aug 2022	48.90	49.06	47.78	48.63	48.63	144,600
16 Aug 2022	47.89	49.11	46.97	48.86	48.86	136,500
15 Aug 2022	48.20	48.41	45.15	48.22	48.22	157,000
12 Aug 2022	47.23	48.84	46.10	48.81	48.81	174,900
11 Aug 2022	45.62	47.76	45.62	46.70	46.70	163,900
10 Aug 2022	44.33	45.67	43.52	45.10	45.10	158,000
09 Aug 2022	44.72	44.72	42.93	43.39	43.39	163,800
08 Aug 2022	44.44	45.86	44.21	44.61	44.61	127,600
05 Aug 2022	44.00	44.33	43.34	44.15	44.15	139,900
04 Aug 2022	44.27	45.40	43.97	44.04	44.04	112,000
03 Aug 2022	46.55	46.55	42.77	44.47	44.47	183,400
02 Aug 2022	46.54	46.92	45.76	45.81	45.81	186,700
01 Aug 2022	46.29	47.34	45.84	46.90	46.90	144,600
29 Jul 2022	46.15	47.09	45.11	46.79	46.79	131,900
28 Jul 2022	44.73	46.11	44.73	46.09	46.09	93,500
27 Jul 2022	44.63	44.83	43.67	44.49	44.49	140,500
26 Jul 2022	43.85	45.48	43.85	44.59	44.59	148,200
25 Jul 2022	43.95	44.50	43.29	44.12	44.12	159,200
22 Jul 2022	43.93	44.30	42.98	43.93	43.93	129,000
21 Jul 2022	43.45	43.73	42.30	43.73	43.73	123,300
20 Jul 2022	43.41	43.48	42.35	43.29	43.29	138,200
19 Jul 2022	41.27	43.23	41.27	43.02	43.02	134,900
18 Jul 2022	40.36	41.12	40.36	40.72	40.72	148,600
15 Jul 2022	40.19	40.72	39.35	40.28	40.28	141,200
14 Jul 2022	38.87	40.44	38.46	39.43	39.43	107,300
13 Jul 2022	39.02	39.79	38.56	39.60	39.60	93,400
12 Jul 2022	39.68	40.66	39.29	39.72	39.72	108,500
11 Jul 2022	39.23	40.11	39.20	39.73	39.73	125,800
08 Jul 2022	40.28	40.44	39.20	39.58	39.58	139,700
07 Jul 2022	39.49	40.41	38.89	40.14	40.14	108,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,244.55-8.33(-0.26%)

Nikkei28,283.03-100.06(-0.35%)

Hang Seng17,573.58-87.32(-0.49%)

FTSE 1007,486.67+20.07(+0.27%)

BTC-USD16,512.65-1.10(-0.01%)

CMC Crypto 200386.97+4.32(+1.13%)

Gibraltar Industries, Inc. (ROCK)

Straits Times Index
3,244.55
-8.33(-0.26%)

Nikkei
28,283.03
-100.06(-0.35%)

Hang Seng
17,573.58
-87.32(-0.49%)

FTSE 100
7,486.67
+20.07(+0.27%)

BTC-USD
16,512.65
-1.10(-0.01%)

CMC Crypto 200
386.97
+4.32(+1.13%)