Gibraltar Industries (ROCK) Historical Prices

207 Followers

Time Period

Events

ROCK historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	31.30	33.06	30.55	32.64	32.64	+4.28%	677,838	1.72
Nov 10, 2026	33.29	33.99	30.95	31.30	31.30	-3.60%	606,330	1.57
Nov 09, 2026	33.00	34.90	33.00	33.99	33.99	+4.68%	697,900	1.82
Nov 06, 2026	32.01	32.69	29.30	32.47	32.47	+2.46%	1,397,320	3.84
Nov 05, 2026	32.59	37.29	31.05	31.69	31.69	-27.28%	2,330,450	7.02
Nov 04, 2026	42.37	44.25	41.88	43.58	43.58	+6.60%	534,332	1.63
Nov 03, 2026	41.84	43.56	40.71	40.88	40.88	-1.75%	330,893	0.99
Nov 02, 2026	40.85	42.44	40.63	41.61	41.61	+3.77%	348,570	1.03
Oct 30, 2026	39.91	41.75	39.65	40.10	40.10	-0.57%	307,200	0.90
Oct 29, 2026	38.43	40.47	38.43	40.33	40.33	+5.22%	234,168	0.68
Oct 28, 2026	38.67	39.00	37.58	38.33	38.33	-0.73%	350,122	1.01
Oct 27, 2026	38.69	38.98	38.00	38.61	38.61	+1.34%	351,511	1.01
Oct 26, 2026	39.17	39.29	37.72	38.10	38.10	-1.88%	339,457	0.97
Oct 23, 2026	38.98	39.40	37.54	38.83	38.83	-1.12%	323,602	0.92
Oct 22, 2026	38.34	39.58	38.34	39.27	39.27	+1.26%	382,665	1.10
Oct 21, 2026	38.88	39.75	37.87	38.78	38.78	+0.96%	389,352	1.13
Oct 20, 2026	37.86	39.23	37.61	38.41	38.41	+1.84%	407,605	1.18
Oct 19, 2026	38.25	38.92	37.57	37.72	37.72	-0.46%	441,979	1.30
Oct 16, 2026	39.10	40.03	37.56	37.89	37.89	-3.46%	483,873	1.43
Oct 15, 2026	37.01	39.91	36.70	39.25	39.25	+7.01%	794,396	2.40
Oct 14, 2026	36.20	36.92	35.63	36.68	36.68	-1.13%	457,748	1.39
Oct 13, 2026	37.05	37.86	35.89	37.10	37.10	+0.57%	394,973	1.20
Oct 12, 2026	36.36	37.77	36.12	36.89	36.89	+0.63%	370,054	1.13
Oct 09, 2026	37.45	37.61	36.55	36.66	36.66	-2.19%	426,756	1.32
Oct 08, 2026	38.00	38.65	37.06	37.48	37.48	-2.47%	691,276	2.18
Oct 07, 2026	40.14	40.14	38.22	38.43	38.43	-5.81%	321,093	1.02
Oct 06, 2026	40.44	41.52	40.41	40.80	40.80	+1.19%	217,313	0.69
Oct 05, 2026	40.05	41.41	39.50	40.32	40.32	+0.42%	303,153	0.96
Oct 02, 2026	41.12	41.38	39.44	40.15	40.15	+1.06%	253,009	0.80
Oct 01, 2026	39.58	40.08	38.21	39.73	39.73	+0.33%	375,084	1.19
Sep 30, 2026	40.43	40.56	39.49	39.60	39.60	-1.02%	240,737	0.77
Sep 29, 2026	40.75	40.86	39.28	40.01	40.01	-1.33%	270,042	0.87
Sep 28, 2026	39.71	40.96	38.89	40.55	40.55	-0.02%	348,973	1.12
Sep 25, 2026	39.70	40.70	39.48	40.56	40.56	+2.17%	373,900	1.20
Sep 24, 2026	40.24	40.50	38.18	39.70	39.70	-1.34%	580,253	1.89
Sep 23, 2026	42.07	42.20	39.84	40.24	40.24	-5.54%	445,931	1.43
Sep 22, 2026	42.24	42.77	41.61	42.60	42.60	+2.11%	420,044	1.35
Sep 21, 2026	42.11	42.54	41.00	41.72	41.72	+0.55%	343,274	1.10
Sep 18, 2026	43.45	44.07	40.98	41.49	41.49	-5.55%	974,673	3.24
Sep 17, 2026	45.81	46.53	43.82	43.93	43.93	-2.03%	430,299	1.43
Sep 16, 2026	44.99	45.26	44.18	44.84	44.84	+0.36%	358,746	1.16
Sep 15, 2026	45.10	45.38	44.36	44.68	44.68	-0.73%	260,104	0.83
Sep 14, 2026	44.99	46.13	44.93	45.01	45.01	-2.49%	232,056	0.74
Sep 11, 2026	45.54	46.48	44.72	46.16	46.16	+3.68%	229,229	0.73
Sep 10, 2026	45.00	45.61	44.00	44.52	44.52	-2.56%	286,017	0.90
Sep 09, 2026	47.41	47.41	45.55	45.69	45.69	-3.71%	330,225	1.04
Sep 08, 2026	47.42	47.93	46.69	47.45	47.45	+0.42%	389,072	1.23
Sep 07, 2026	45.85	47.93	45.27	47.25	47.25	0.00%	0	0.00
Sep 04, 2026	45.85	47.93	45.27	47.25	47.25	+3.23%	235,649	0.73
Sep 03, 2026	44.98	45.90	44.25	45.77	45.77	+3.46%	207,489	0.64

Gibraltar Industries historical prices

Gibraltar Industries (ROCK) Historical Prices

Become an Expert with TipRanks Premium