Gibraltar Industries, Inc. (ROCK)
NASDAQ: ROCK · Real-Time Price · USD
49.32
-0.35 (-0.70%)
Dec 5, 2025, 4:00 PM EST - Market closed
Gibraltar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.42 | 50.19 | 49.06 | 49.32 | 49.32 | -0.70% | 199,715 |
| Dec 4, 2025 | 49.96 | 50.21 | 49.06 | 49.67 | 49.67 | -1.37% | 224,601 |
| Dec 3, 2025 | 49.84 | 51.00 | 49.41 | 50.36 | 50.36 | 1.04% | 413,768 |
| Dec 2, 2025 | 49.70 | 50.37 | 49.12 | 49.84 | 49.84 | 0.81% | 269,882 |
| Dec 1, 2025 | 49.07 | 50.30 | 48.80 | 49.44 | 49.44 | -1.04% | 332,089 |
| Nov 28, 2025 | 50.16 | 50.46 | 49.07 | 49.96 | 49.96 | -0.66% | 134,803 |
| Nov 26, 2025 | 48.97 | 51.40 | 48.97 | 50.29 | 50.29 | 1.76% | 489,498 |
| Nov 25, 2025 | 48.33 | 50.18 | 48.32 | 49.42 | 49.42 | 2.66% | 671,630 |
| Nov 24, 2025 | 47.09 | 48.90 | 47.09 | 48.14 | 48.14 | 1.48% | 415,953 |
| Nov 21, 2025 | 44.29 | 48.56 | 44.29 | 47.44 | 47.44 | 7.33% | 641,131 |
| Nov 20, 2025 | 45.27 | 45.59 | 42.86 | 44.20 | 44.20 | 0.07% | 690,948 |
| Nov 19, 2025 | 47.24 | 47.70 | 44.12 | 44.17 | 44.17 | -6.50% | 438,052 |
| Nov 18, 2025 | 46.69 | 48.23 | 46.16 | 47.24 | 47.24 | 0.21% | 596,663 |
| Nov 17, 2025 | 58.69 | 58.72 | 46.58 | 47.14 | 47.14 | -20.30% | 1,198,983 |
| Nov 14, 2025 | 57.33 | 59.27 | 57.33 | 59.15 | 59.15 | 0.25% | 205,905 |
| Nov 13, 2025 | 60.43 | 61.00 | 58.53 | 59.00 | 59.00 | -3.23% | 229,527 |
| Nov 12, 2025 | 61.65 | 62.92 | 60.88 | 60.97 | 60.97 | -0.52% | 312,859 |
| Nov 11, 2025 | 61.32 | 61.70 | 60.79 | 61.29 | 61.29 | -0.11% | 141,981 |
| Nov 10, 2025 | 62.17 | 62.17 | 60.86 | 61.36 | 61.36 | -0.29% | 189,792 |
| Nov 7, 2025 | 59.40 | 62.63 | 59.29 | 61.54 | 61.54 | 3.34% | 285,796 |
| Nov 6, 2025 | 60.67 | 61.69 | 58.90 | 59.55 | 59.55 | -1.96% | 238,176 |
| Nov 5, 2025 | 61.81 | 62.78 | 59.92 | 60.74 | 60.74 | -0.18% | 276,058 |
| Nov 4, 2025 | 60.73 | 61.73 | 60.36 | 60.85 | 60.85 | -1.02% | 332,514 |
| Nov 3, 2025 | 62.44 | 63.59 | 60.69 | 61.48 | 61.48 | -1.46% | 346,514 |
| Oct 31, 2025 | 64.06 | 64.63 | 62.26 | 62.39 | 62.39 | -2.58% | 253,329 |
| Oct 30, 2025 | 65.21 | 71.83 | 63.92 | 64.04 | 64.04 | -4.60% | 428,553 |
| Oct 29, 2025 | 67.33 | 69.57 | 66.16 | 67.13 | 67.13 | -0.72% | 313,642 |
| Oct 28, 2025 | 66.92 | 68.26 | 66.37 | 67.62 | 67.62 | 0.46% | 292,561 |
| Oct 27, 2025 | 68.37 | 68.96 | 66.83 | 67.31 | 67.31 | -1.25% | 311,258 |
| Oct 24, 2025 | 68.97 | 69.35 | 68.11 | 68.16 | 68.16 | 0.55% | 218,428 |
| Oct 23, 2025 | 69.41 | 69.92 | 67.41 | 67.79 | 67.79 | -2.45% | 271,089 |
| Oct 22, 2025 | 74.19 | 75.08 | 69.08 | 69.49 | 69.49 | -6.82% | 900,317 |
| Oct 21, 2025 | 70.27 | 74.82 | 70.24 | 74.58 | 74.58 | 5.44% | 767,489 |
| Oct 20, 2025 | 67.65 | 71.13 | 67.59 | 70.73 | 70.73 | 5.39% | 401,361 |
| Oct 17, 2025 | 66.07 | 67.11 | 66.00 | 67.11 | 67.11 | 1.24% | 238,468 |
| Oct 16, 2025 | 66.12 | 66.33 | 64.94 | 66.29 | 66.29 | 0.50% | 265,043 |
| Oct 15, 2025 | 65.34 | 66.53 | 65.27 | 65.96 | 65.96 | 1.74% | 225,820 |
| Oct 14, 2025 | 62.65 | 65.77 | 62.28 | 64.83 | 64.83 | 2.01% | 320,939 |
| Oct 13, 2025 | 65.37 | 65.37 | 63.23 | 63.55 | 63.55 | -0.81% | 311,301 |
| Oct 10, 2025 | 67.47 | 68.35 | 63.84 | 64.07 | 64.07 | -5.32% | 491,334 |
| Oct 9, 2025 | 67.29 | 68.79 | 65.34 | 67.67 | 67.67 | 0.68% | 1,091,812 |
| Oct 8, 2025 | 64.87 | 67.48 | 64.30 | 67.21 | 67.21 | 4.35% | 334,057 |
| Oct 7, 2025 | 64.52 | 65.28 | 63.64 | 64.41 | 64.41 | -0.16% | 198,939 |
| Oct 6, 2025 | 65.62 | 66.44 | 64.48 | 64.51 | 64.51 | -1.24% | 211,313 |
| Oct 3, 2025 | 66.48 | 67.70 | 65.20 | 65.32 | 65.32 | -1.58% | 343,324 |
| Oct 2, 2025 | 65.16 | 66.71 | 64.53 | 66.37 | 66.37 | 1.81% | 247,582 |
| Oct 1, 2025 | 62.27 | 65.25 | 62.27 | 65.19 | 65.19 | 3.81% | 276,096 |
| Sep 30, 2025 | 63.50 | 64.13 | 62.20 | 62.80 | 62.80 | -1.09% | 284,566 |
| Sep 29, 2025 | 63.11 | 63.61 | 62.47 | 63.49 | 63.49 | 0.92% | 384,060 |
| Sep 26, 2025 | 61.35 | 63.07 | 61.00 | 62.91 | 62.91 | 3.05% | 200,063 |
| Sep 25, 2025 | 60.57 | 61.14 | 60.13 | 61.05 | 61.05 | 0.08% | 164,165 |
| Sep 24, 2025 | 61.00 | 61.53 | 60.05 | 61.00 | 61.00 | -0.27% | 148,496 |
| Sep 23, 2025 | 61.88 | 62.15 | 60.36 | 61.17 | 61.17 | -0.98% | 201,616 |
| Sep 22, 2025 | 61.38 | 62.08 | 60.30 | 61.77 | 61.77 | -0.13% | 197,527 |
| Sep 19, 2025 | 62.30 | 62.30 | 60.94 | 61.85 | 61.85 | -0.24% | 780,294 |
| Sep 18, 2025 | 59.24 | 62.30 | 59.07 | 62.00 | 62.00 | 5.10% | 362,369 |
| Sep 17, 2025 | 60.20 | 61.19 | 58.65 | 58.99 | 58.99 | -1.44% | 168,587 |
| Sep 16, 2025 | 61.16 | 61.58 | 59.49 | 59.85 | 59.85 | -2.17% | 190,830 |
| Sep 15, 2025 | 60.89 | 61.87 | 59.47 | 61.18 | 61.18 | 1.22% | 221,786 |
| Sep 12, 2025 | 62.05 | 62.36 | 60.37 | 60.44 | 60.44 | -3.30% | 198,105 |
| Sep 11, 2025 | 61.03 | 62.82 | 61.03 | 62.50 | 62.50 | 3.00% | 207,314 |
| Sep 10, 2025 | 59.03 | 60.76 | 58.78 | 60.68 | 60.68 | 2.71% | 214,752 |
| Sep 9, 2025 | 60.33 | 60.33 | 58.79 | 59.08 | 59.08 | -2.68% | 146,273 |
| Sep 8, 2025 | 61.77 | 61.77 | 60.54 | 60.71 | 60.71 | -1.67% | 164,047 |
| Sep 5, 2025 | 62.49 | 63.46 | 61.30 | 61.74 | 61.74 | -0.53% | 146,158 |
| Sep 4, 2025 | 59.96 | 62.09 | 59.36 | 62.07 | 62.07 | 4.07% | 241,326 |
| Sep 3, 2025 | 60.22 | 61.24 | 59.15 | 59.64 | 59.64 | -1.63% | 192,694 |
| Sep 2, 2025 | 61.67 | 61.68 | 60.25 | 60.63 | 60.63 | -3.13% | 170,900 |
| Aug 29, 2025 | 64.02 | 64.26 | 62.59 | 62.59 | 62.59 | -2.29% | 259,492 |
| Aug 28, 2025 | 64.58 | 64.58 | 63.02 | 64.06 | 64.06 | -0.81% | 125,731 |
| Aug 27, 2025 | 64.11 | 66.09 | 63.92 | 64.58 | 64.58 | 0.17% | 177,770 |
| Aug 26, 2025 | 64.63 | 65.36 | 64.28 | 64.47 | 64.47 | -0.57% | 138,169 |
| Aug 25, 2025 | 65.14 | 65.66 | 63.47 | 64.84 | 64.84 | -1.31% | 194,148 |
| Aug 22, 2025 | 61.69 | 65.94 | 61.37 | 65.70 | 65.70 | 7.42% | 244,180 |
| Aug 21, 2025 | 61.90 | 62.50 | 61.09 | 61.16 | 61.16 | -1.81% | 323,292 |
| Aug 20, 2025 | 62.82 | 62.82 | 60.94 | 62.29 | 62.29 | -1.00% | 293,708 |
| Aug 19, 2025 | 62.68 | 63.49 | 62.11 | 62.92 | 62.92 | 0.80% | 124,755 |
| Aug 18, 2025 | 62.06 | 63.18 | 62.01 | 62.42 | 62.42 | 0.56% | 151,609 |
| Aug 15, 2025 | 62.17 | 62.73 | 60.73 | 62.08 | 62.08 | 0.74% | 248,829 |
| Aug 14, 2025 | 62.36 | 62.59 | 61.37 | 61.62 | 61.62 | -2.58% | 200,925 |
| Aug 13, 2025 | 61.78 | 63.64 | 61.56 | 63.25 | 63.25 | 2.76% | 237,826 |
| Aug 12, 2025 | 58.70 | 61.59 | 58.05 | 61.55 | 61.55 | 5.96% | 286,512 |
| Aug 11, 2025 | 58.37 | 58.37 | 56.91 | 58.09 | 58.09 | -0.10% | 246,470 |
| Aug 8, 2025 | 60.01 | 60.50 | 58.14 | 58.15 | 58.15 | -3.21% | 253,071 |
| Aug 7, 2025 | 62.53 | 63.58 | 58.33 | 60.08 | 60.08 | -3.08% | 295,422 |
| Aug 6, 2025 | 59.97 | 62.38 | 56.50 | 61.99 | 61.99 | -3.77% | 764,893 |
| Aug 5, 2025 | 64.90 | 65.29 | 64.12 | 64.42 | 64.42 | -0.02% | 255,426 |
| Aug 4, 2025 | 64.55 | 66.19 | 63.85 | 64.43 | 64.43 | 0.17% | 210,428 |
| Aug 1, 2025 | 64.80 | 65.44 | 63.28 | 64.32 | 64.32 | -2.59% | 224,223 |
| Jul 31, 2025 | 66.35 | 66.63 | 65.43 | 66.03 | 66.03 | -0.91% | 190,255 |
| Jul 30, 2025 | 66.64 | 67.90 | 66.05 | 66.64 | 66.64 | -0.16% | 205,203 |
| Jul 29, 2025 | 66.34 | 67.28 | 65.90 | 66.74 | 66.74 | 1.37% | 420,954 |
| Jul 28, 2025 | 66.12 | 66.30 | 65.44 | 65.84 | 65.84 | -0.18% | 174,168 |
| Jul 25, 2025 | 65.71 | 66.06 | 65.17 | 65.96 | 65.96 | 1.21% | 158,511 |
| Jul 24, 2025 | 65.37 | 65.40 | 64.33 | 65.17 | 65.17 | -0.69% | 165,961 |
| Jul 23, 2025 | 65.12 | 65.78 | 64.70 | 65.62 | 65.62 | 1.91% | 151,157 |
| Jul 22, 2025 | 63.46 | 65.04 | 63.03 | 64.39 | 64.39 | 2.03% | 166,239 |
| Jul 21, 2025 | 63.77 | 63.99 | 62.78 | 63.11 | 63.11 | -0.33% | 166,476 |
| Jul 18, 2025 | 64.12 | 64.12 | 62.99 | 63.32 | 63.32 | -0.33% | 196,803 |
| Jul 17, 2025 | 62.90 | 64.51 | 62.32 | 63.53 | 63.53 | 1.31% | 233,359 |