Gibraltar Industries, Inc. (ROCK)
NASDAQ: ROCK · Real-Time Price · USD
38.24
-1.99 (-4.95%)
Mar 9, 2026, 2:48 PM EDT - Market open
Gibraltar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.29 | 39.53 | 37.79 | 38.36 | - | -4.65% | 195,087 |
| Mar 6, 2026 | 40.03 | 40.34 | 39.50 | 40.23 | 40.23 | -2.43% | 343,616 |
| Mar 5, 2026 | 42.59 | 43.46 | 40.98 | 41.23 | 41.23 | -4.23% | 380,137 |
| Mar 4, 2026 | 44.27 | 44.60 | 42.96 | 43.05 | 43.05 | -1.78% | 343,858 |
| Mar 3, 2026 | 44.53 | 45.00 | 43.05 | 43.83 | 43.83 | -2.95% | 397,672 |
| Mar 2, 2026 | 44.47 | 45.51 | 43.76 | 45.16 | 45.16 | -0.70% | 366,623 |
| Feb 27, 2026 | 48.40 | 49.39 | 45.40 | 45.48 | 45.48 | -7.24% | 328,403 |
| Feb 26, 2026 | 50.41 | 50.41 | 47.25 | 49.03 | 49.03 | -0.37% | 331,116 |
| Feb 25, 2026 | 51.31 | 51.70 | 48.84 | 49.21 | 49.21 | -3.11% | 306,187 |
| Feb 24, 2026 | 50.48 | 51.79 | 50.36 | 50.79 | 50.79 | 0.77% | 146,180 |
| Feb 23, 2026 | 52.26 | 52.64 | 50.07 | 50.40 | 50.40 | -4.53% | 277,561 |
| Feb 20, 2026 | 53.15 | 54.74 | 52.66 | 52.79 | 52.79 | -0.68% | 320,276 |
| Feb 19, 2026 | 52.66 | 53.49 | 52.38 | 53.15 | 53.15 | 0.49% | 149,367 |
| Feb 18, 2026 | 53.35 | 54.75 | 52.89 | 52.89 | 52.89 | -0.86% | 158,392 |
| Feb 17, 2026 | 54.55 | 54.55 | 52.30 | 53.35 | 53.35 | -2.54% | 184,724 |
| Feb 13, 2026 | 53.29 | 55.15 | 53.05 | 54.74 | 54.74 | 2.82% | 251,350 |
| Feb 12, 2026 | 54.67 | 55.86 | 52.59 | 53.24 | 53.24 | -1.63% | 179,590 |
| Feb 11, 2026 | 54.80 | 56.35 | 53.05 | 54.12 | 54.12 | -0.90% | 185,388 |
| Feb 10, 2026 | 54.00 | 55.14 | 53.95 | 54.61 | 54.61 | 1.79% | 187,476 |
| Feb 9, 2026 | 53.69 | 54.51 | 53.26 | 53.65 | 53.65 | -0.48% | 130,067 |
| Feb 6, 2026 | 52.70 | 54.53 | 52.70 | 53.91 | 53.91 | 3.28% | 195,885 |
| Feb 5, 2026 | 52.60 | 53.77 | 51.84 | 52.20 | 52.20 | -1.66% | 266,796 |
| Feb 4, 2026 | 52.15 | 53.50 | 51.94 | 53.08 | 53.08 | 2.69% | 344,990 |
| Feb 3, 2026 | 51.80 | 54.05 | 50.52 | 51.69 | 51.69 | -0.52% | 276,834 |
| Feb 2, 2026 | 51.33 | 52.55 | 51.33 | 51.96 | 51.96 | 1.37% | 260,314 |
| Jan 30, 2026 | 51.73 | 52.28 | 50.34 | 51.26 | 51.26 | -1.91% | 740,928 |
| Jan 29, 2026 | 51.40 | 52.30 | 50.99 | 52.26 | 52.26 | 2.33% | 235,984 |
| Jan 28, 2026 | 50.64 | 51.50 | 50.19 | 51.07 | 51.07 | 0.81% | 331,366 |
| Jan 27, 2026 | 50.95 | 51.24 | 50.35 | 50.66 | 50.66 | -0.98% | 207,818 |
| Jan 26, 2026 | 51.95 | 52.23 | 50.52 | 51.16 | 51.16 | -1.20% | 373,290 |
| Jan 23, 2026 | 51.15 | 52.16 | 50.61 | 51.78 | 51.78 | 1.23% | 528,028 |
| Jan 22, 2026 | 48.63 | 52.17 | 48.43 | 51.15 | 51.15 | 5.75% | 651,319 |
| Jan 21, 2026 | 47.95 | 50.49 | 43.28 | 48.37 | 48.37 | -11.64% | 1,782,257 |
| Jan 20, 2026 | 55.65 | 56.80 | 54.42 | 54.74 | 54.74 | -3.96% | 318,674 |
| Jan 16, 2026 | 58.32 | 58.53 | 55.88 | 57.00 | 57.00 | -2.16% | 332,284 |
| Jan 15, 2026 | 56.26 | 58.53 | 55.90 | 58.26 | 58.26 | 4.35% | 295,091 |
| Jan 14, 2026 | 55.11 | 56.75 | 54.93 | 55.83 | 55.83 | 0.96% | 272,543 |
| Jan 13, 2026 | 55.85 | 56.75 | 54.73 | 55.30 | 55.30 | -0.72% | 271,061 |
| Jan 12, 2026 | 53.01 | 56.00 | 52.07 | 55.70 | 55.70 | 5.00% | 299,761 |
| Jan 9, 2026 | 51.70 | 53.50 | 51.70 | 53.05 | 53.05 | 2.89% | 371,694 |
| Jan 8, 2026 | 48.26 | 52.52 | 48.26 | 51.56 | 51.56 | 6.18% | 400,708 |
| Jan 7, 2026 | 50.82 | 51.18 | 48.52 | 48.56 | 48.56 | -3.84% | 234,064 |
| Jan 6, 2026 | 50.57 | 51.06 | 49.70 | 50.50 | 50.50 | -0.79% | 377,717 |
| Jan 5, 2026 | 50.04 | 52.12 | 50.04 | 50.90 | 50.90 | 1.52% | 157,854 |
| Jan 2, 2026 | 49.88 | 50.63 | 49.56 | 50.14 | 50.14 | 1.42% | 186,607 |
| Dec 31, 2025 | 49.95 | 50.12 | 49.24 | 49.44 | 49.44 | -1.02% | 162,875 |
| Dec 30, 2025 | 50.09 | 50.93 | 49.68 | 49.95 | 49.95 | -0.66% | 173,604 |
| Dec 29, 2025 | 50.84 | 51.03 | 49.91 | 50.28 | 50.28 | -1.10% | 202,619 |
| Dec 26, 2025 | 50.06 | 50.92 | 49.13 | 50.84 | 50.84 | 1.48% | 129,772 |
| Dec 24, 2025 | 49.25 | 50.61 | 48.81 | 50.10 | 50.10 | 1.89% | 104,099 |
| Dec 23, 2025 | 48.91 | 49.48 | 48.76 | 49.17 | 49.17 | 0.53% | 250,698 |
| Dec 22, 2025 | 49.95 | 50.48 | 48.82 | 48.91 | 48.91 | -2.06% | 346,681 |
| Dec 19, 2025 | 50.94 | 51.25 | 49.55 | 49.94 | 49.94 | -2.31% | 778,931 |
| Dec 18, 2025 | 51.19 | 51.96 | 50.93 | 51.12 | 51.12 | 1.67% | 362,921 |
| Dec 17, 2025 | 50.70 | 51.78 | 50.00 | 50.28 | 50.28 | -1.22% | 339,877 |
| Dec 16, 2025 | 51.08 | 51.50 | 50.46 | 50.90 | 50.90 | 0.18% | 284,980 |
| Dec 15, 2025 | 51.64 | 52.29 | 49.90 | 50.81 | 50.81 | -0.59% | 290,185 |
| Dec 12, 2025 | 52.15 | 52.23 | 50.82 | 51.11 | 51.11 | -1.58% | 330,991 |
| Dec 11, 2025 | 50.71 | 52.33 | 50.59 | 51.93 | 51.93 | 2.79% | 213,904 |
| Dec 10, 2025 | 48.64 | 51.03 | 48.50 | 50.52 | 50.52 | 3.87% | 268,224 |
| Dec 9, 2025 | 48.88 | 49.87 | 48.55 | 48.64 | 48.64 | -1.00% | 178,737 |
| Dec 8, 2025 | 49.75 | 50.15 | 48.85 | 49.13 | 49.13 | -0.39% | 188,768 |
| Dec 5, 2025 | 49.42 | 50.19 | 49.06 | 49.32 | 49.32 | -0.70% | 199,737 |
| 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% | 413,813 |
| 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% | 332,389 |
| Nov 28, 2025 | 50.16 | 50.46 | 49.07 | 49.96 | 49.96 | -0.66% | 134,805 |
| Nov 26, 2025 | 48.97 | 51.40 | 48.97 | 50.29 | 50.29 | 1.76% | 489,507 |
| 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% | 419,416 |
| Nov 21, 2025 | 44.29 | 48.56 | 44.29 | 47.44 | 47.44 | 7.33% | 642,460 |
| 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 |