NasdaqGS - Delayed Quote USD

Gibraltar Industries, Inc. (ROCK)

71.08 -0.42 (-0.59%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 71.55 72.69 70.92 71.08 71.08 129,600
Apr 17, 2024 73.32 73.43 71.39 71.50 71.50 162,000
Apr 16, 2024 72.70 73.00 71.82 72.93 72.93 104,100
Apr 15, 2024 74.78 74.79 72.85 73.34 73.34 240,200
Apr 12, 2024 75.18 75.28 73.75 74.19 74.19 95,100
Apr 11, 2024 75.01 75.74 74.61 75.24 75.24 89,500
Apr 10, 2024 76.20 76.51 74.20 74.75 74.75 127,600
Apr 9, 2024 78.40 78.45 76.94 78.13 78.13 81,900
Apr 8, 2024 78.90 79.36 77.75 77.99 77.99 80,500
Apr 5, 2024 77.52 78.43 77.52 78.42 78.42 88,100
Apr 4, 2024 78.90 79.93 77.12 77.52 77.52 85,300
Apr 3, 2024 77.86 79.76 77.86 78.85 78.85 91,800
Apr 2, 2024 79.22 79.39 77.32 78.43 78.43 149,300
Apr 1, 2024 81.13 81.46 79.22 79.72 79.72 119,500
Mar 28, 2024 81.00 81.65 79.79 80.53 80.53 142,000
Mar 27, 2024 80.55 80.94 80.03 80.56 80.56 118,500
Mar 26, 2024 80.02 80.50 79.33 79.72 79.72 105,000
Mar 25, 2024 79.95 80.78 79.13 79.34 79.34 96,200
Mar 22, 2024 81.53 81.53 79.83 80.37 80.37 132,400
Mar 21, 2024 78.97 81.72 78.45 81.23 81.23 173,900
Mar 20, 2024 77.30 79.06 76.52 78.27 78.27 119,300
Mar 19, 2024 75.78 77.40 75.78 77.26 77.26 103,800
Mar 18, 2024 77.00 78.78 74.93 75.83 75.83 180,400
Mar 15, 2024 73.96 76.78 73.96 76.61 76.61 944,100
Mar 14, 2024 75.01 75.37 73.60 74.48 74.48 169,200
Mar 13, 2024 75.87 76.99 75.19 75.47 75.47 164,400
Mar 12, 2024 75.08 75.97 74.58 75.87 75.87 107,600
Mar 11, 2024 76.24 76.47 74.67 75.45 75.45 91,300
Mar 8, 2024 77.33 78.21 75.82 76.59 76.59 128,800
Mar 7, 2024 76.35 77.42 75.92 76.37 76.37 129,700
Mar 6, 2024 74.91 75.58 74.16 75.58 75.58 144,900
Mar 5, 2024 75.75 76.27 73.95 74.25 74.25 145,500
Mar 4, 2024 77.82 78.45 75.65 75.85 75.85 173,100
Mar 1, 2024 77.88 78.88 76.82 77.70 77.70 142,900
Feb 29, 2024 77.92 77.92 76.25 77.45 77.45 190,000
Feb 28, 2024 77.66 78.48 77.06 77.21 77.21 126,300
Feb 27, 2024 77.87 78.73 76.89 78.13 78.13 222,100
Feb 26, 2024 75.76 77.43 75.17 77.14 77.14 214,100
Feb 23, 2024 73.44 75.90 72.58 75.84 75.84 277,400
Feb 22, 2024 74.36 76.44 72.40 72.83 72.83 338,300
Feb 21, 2024 79.75 82.80 68.41 74.02 74.02 530,900
Feb 20, 2024 85.24 85.36 84.09 85.19 85.19 175,500
Feb 16, 2024 86.33 86.75 85.76 86.14 86.14 159,500
Feb 15, 2024 85.92 87.19 84.65 87.18 87.18 127,500
Feb 14, 2024 84.06 85.67 83.78 85.28 85.28 164,200
Feb 13, 2024 84.19 85.34 82.04 82.99 82.99 184,200
Feb 12, 2024 86.13 87.40 85.71 86.57 86.57 123,300
Feb 9, 2024 85.69 86.20 84.68 85.89 85.89 114,600
Feb 8, 2024 83.94 85.61 83.90 85.30 85.30 128,100
Feb 7, 2024 83.14 84.59 83.04 83.58 83.58 88,100
Feb 6, 2024 83.04 83.78 81.88 83.10 83.10 88,400
Feb 5, 2024 82.76 83.29 81.18 83.08 83.08 145,200
Feb 2, 2024 83.37 84.44 82.84 83.93 83.93 144,500
Feb 1, 2024 81.61 84.38 81.43 84.29 84.29 223,100
Jan 31, 2024 83.26 84.20 80.62 80.92 80.92 248,600
Jan 30, 2024 82.00 83.08 81.30 83.06 83.06 109,300
Jan 29, 2024 79.70 82.13 79.70 82.13 82.13 97,200
Jan 26, 2024 80.72 80.72 79.60 80.10 80.10 154,200
Jan 25, 2024 80.50 81.06 79.22 80.08 80.08 139,300
Jan 24, 2024 80.80 80.80 78.92 79.31 79.31 211,700
Jan 23, 2024 83.00 83.96 79.63 79.63 79.63 169,900
Jan 22, 2024 82.88 83.79 82.10 82.62 82.62 369,100
Jan 19, 2024 82.24 82.24 80.21 81.78 81.78 167,400
Jan 18, 2024 80.59 83.45 80.59 81.83 81.83 216,800
Jan 17, 2024 78.61 79.83 78.61 79.75 79.75 152,500
Jan 16, 2024 79.29 80.19 78.86 79.77 79.77 217,600
Jan 12, 2024 78.75 79.41 77.88 79.40 79.40 179,000
Jan 11, 2024 77.88 78.43 76.84 77.90 77.90 176,400
Jan 10, 2024 77.42 78.06 77.36 78.00 78.00 138,500
Jan 9, 2024 77.10 78.29 74.75 77.72 77.72 259,200
Jan 8, 2024 77.89 78.83 77.56 78.33 78.33 244,900
Jan 5, 2024 79.31 80.77 77.59 78.00 78.00 344,700
Jan 4, 2024 78.42 80.08 78.42 80.00 80.00 423,700
Jan 3, 2024 77.77 78.65 77.36 78.39 78.39 246,800
Jan 2, 2024 78.09 79.77 77.96 79.07 79.07 225,800
Dec 29, 2023 79.67 80.08 78.57 78.98 78.98 106,400
Dec 28, 2023 79.55 80.22 79.47 80.19 80.19 138,400
Dec 27, 2023 80.12 80.75 79.40 80.16 80.16 209,300
Dec 26, 2023 80.21 80.30 79.32 80.12 80.12 153,700
Dec 22, 2023 80.20 80.63 79.60 80.41 80.41 132,900
Dec 21, 2023 79.95 80.40 79.35 79.52 79.52 186,700
Dec 20, 2023 79.70 81.15 78.85 78.95 78.95 259,600
Dec 19, 2023 78.94 79.88 78.58 79.49 79.49 167,500
Dec 18, 2023 78.28 78.39 76.50 78.02 78.02 223,000
Dec 15, 2023 77.85 78.46 76.75 78.28 78.28 1,447,000
Dec 14, 2023 73.98 77.52 73.98 77.49 77.49 240,000
Dec 13, 2023 71.62 73.28 70.35 72.89 72.89 179,000
Dec 12, 2023 71.74 72.26 71.16 71.79 71.79 115,400
Dec 11, 2023 70.63 71.58 70.40 71.45 71.45 123,900
Dec 8, 2023 69.98 70.92 69.77 70.31 70.31 99,800
Dec 7, 2023 69.94 70.06 68.78 70.06 70.06 136,300
Dec 6, 2023 70.77 71.60 69.47 69.60 69.60 119,400
Dec 5, 2023 70.83 71.12 69.38 70.02 70.02 95,000
Dec 4, 2023 69.14 71.10 68.82 70.79 70.79 169,700
Dec 1, 2023 67.51 69.68 67.49 69.59 69.59 297,100
Nov 30, 2023 67.70 68.76 66.85 67.19 67.19 193,700
Nov 29, 2023 67.56 68.02 66.45 67.15 67.15 123,000
Nov 28, 2023 68.89 69.11 66.58 66.71 66.71 136,700
Nov 27, 2023 68.57 69.63 68.23 69.21 69.21 105,100
Nov 24, 2023 68.69 69.22 68.34 68.96 68.96 30,100
Nov 22, 2023 69.85 70.00 68.36 68.69 68.69 92,700
Nov 21, 2023 68.37 69.61 68.35 69.44 69.44 143,400
Nov 20, 2023 68.67 68.71 68.00 68.44 68.44 66,700
Nov 17, 2023 68.50 69.11 68.12 68.70 68.70 122,900
Nov 16, 2023 68.76 69.25 67.70 67.81 67.81 438,700
Nov 15, 2023 69.65 70.68 68.52 68.85 68.85 149,000
Nov 14, 2023 68.52 69.99 68.24 69.99 69.99 152,300
Nov 13, 2023 65.62 66.96 65.51 66.04 66.04 111,800
Nov 10, 2023 65.09 66.51 64.21 66.25 66.25 163,700
Nov 9, 2023 66.54 66.66 65.57 65.59 65.59 149,500
Nov 8, 2023 66.75 67.42 66.13 66.17 66.17 120,400
Nov 7, 2023 66.48 67.24 65.00 66.75 66.75 173,200
Nov 6, 2023 65.97 66.75 64.99 66.36 66.36 155,400
Nov 3, 2023 66.52 68.00 66.15 66.24 66.24 165,300
Nov 2, 2023 64.19 65.41 62.64 65.22 65.22 254,900
Nov 1, 2023 60.60 61.85 60.01 61.78 61.78 197,000
Oct 31, 2023 60.28 61.03 59.95 60.86 60.86 348,800
Oct 30, 2023 60.91 61.30 60.24 60.40 60.40 374,900
Oct 27, 2023 60.58 61.05 59.66 60.21 60.21 213,700
Oct 26, 2023 60.45 61.09 59.91 60.61 60.61 212,100
Oct 25, 2023 60.09 60.58 59.71 60.13 60.13 111,500
Oct 24, 2023 61.79 62.17 60.40 60.52 60.52 274,900
Oct 23, 2023 60.89 61.82 60.21 61.13 61.13 276,000
Oct 20, 2023 61.32 61.66 60.57 60.85 60.85 250,900
Oct 19, 2023 61.65 62.43 60.98 61.17 61.17 147,000
Oct 18, 2023 63.18 63.74 61.41 61.96 61.96 200,500
Oct 17, 2023 64.30 66.27 63.48 63.84 63.84 387,500
Oct 16, 2023 63.19 64.78 63.19 64.55 64.55 196,600
Oct 13, 2023 64.66 64.66 62.23 62.81 62.81 150,500
Oct 12, 2023 65.65 65.65 63.48 64.32 64.32 164,700
Oct 11, 2023 64.37 65.92 64.09 65.72 65.72 199,800
Oct 10, 2023 64.45 65.84 64.10 64.31 64.31 371,800
Oct 9, 2023 64.76 64.99 63.91 64.20 64.20 161,600
Oct 6, 2023 65.14 65.90 64.47 65.06 65.06 284,900
Oct 5, 2023 65.22 65.73 64.50 65.36 65.36 225,400
Oct 4, 2023 65.32 65.67 64.47 65.25 65.25 140,000
Oct 3, 2023 66.65 68.03 65.01 65.14 65.14 212,500
Oct 2, 2023 67.18 67.36 66.33 66.70 66.70 161,300
Sep 29, 2023 69.20 69.47 67.30 67.51 67.51 153,500
Sep 28, 2023 67.31 69.10 67.28 68.72 68.72 224,100
Sep 27, 2023 67.10 68.11 66.66 67.16 67.16 141,600
Sep 26, 2023 67.18 67.91 66.45 66.46 66.46 113,700
Sep 25, 2023 67.16 68.50 67.16 67.72 67.72 110,200
Sep 22, 2023 68.12 68.55 67.29 67.36 67.36 95,600
Sep 21, 2023 69.02 69.02 67.89 68.12 68.12 132,400
Sep 20, 2023 70.47 71.16 69.61 69.61 69.61 69,300
Sep 19, 2023 69.94 70.78 69.54 70.17 70.17 110,100
Sep 18, 2023 69.83 71.09 69.83 69.93 69.93 143,500
Sep 15, 2023 71.15 71.50 69.18 69.93 69.93 920,700
Sep 14, 2023 70.54 71.27 70.01 70.67 70.67 135,800
Sep 13, 2023 70.75 71.40 68.74 69.85 69.85 157,600
Sep 12, 2023 71.13 71.61 70.69 70.88 70.88 151,800
Sep 11, 2023 71.90 72.24 71.21 71.31 71.31 112,600
Sep 8, 2023 71.79 72.32 71.18 71.56 71.56 170,800
Sep 7, 2023 72.43 72.47 71.32 71.80 71.80 153,400
Sep 6, 2023 73.10 74.19 71.92 72.51 72.51 161,500
Sep 5, 2023 75.66 75.81 71.30 72.72 72.72 286,600
Sep 1, 2023 75.98 77.10 75.49 76.40 76.40 144,200
Aug 31, 2023 75.50 75.81 74.47 75.03 75.03 535,700
Aug 30, 2023 74.36 76.03 73.25 75.23 75.23 239,100
Aug 29, 2023 72.77 74.75 72.14 74.37 74.37 372,700
Aug 28, 2023 72.23 72.98 71.83 72.59 72.59 245,400
Aug 25, 2023 71.80 72.53 70.75 71.91 71.91 156,100
Aug 24, 2023 72.33 72.57 71.16 71.50 71.50 168,000
Aug 23, 2023 71.65 73.54 71.60 72.52 72.52 238,000
Aug 22, 2023 71.09 71.88 70.68 71.40 71.40 177,900
Aug 21, 2023 70.56 71.79 70.44 70.89 70.89 141,900
Aug 18, 2023 69.85 70.80 69.85 70.56 70.56 131,300
Aug 17, 2023 72.60 72.93 70.21 70.42 70.42 107,000
Aug 16, 2023 73.20 74.13 72.41 72.58 72.58 107,100
Aug 15, 2023 72.56 73.32 72.27 73.24 73.24 153,400
Aug 14, 2023 72.21 72.49 71.30 72.42 72.42 200,400
Aug 11, 2023 72.70 72.87 72.09 72.27 72.27 97,400
Aug 10, 2023 73.14 73.33 71.42 72.55 72.55 104,300
Aug 9, 2023 72.92 73.40 72.06 72.87 72.87 118,500
Aug 8, 2023 73.32 73.99 71.65 73.19 73.19 129,600
Aug 7, 2023 73.55 74.40 72.52 74.13 74.13 197,100
Aug 4, 2023 71.79 73.45 70.74 73.38 73.38 132,000
Aug 3, 2023 73.00 73.30 71.36 71.77 71.77 177,800
Aug 2, 2023 72.00 74.85 70.06 72.81 72.81 421,400
Aug 1, 2023 64.40 66.43 64.18 66.28 66.28 164,800
Jul 31, 2023 63.83 65.00 63.55 64.67 64.67 128,800
Jul 28, 2023 63.53 63.67 62.36 63.45 63.45 102,400
Jul 27, 2023 64.09 64.34 62.80 63.00 63.00 89,900
Jul 26, 2023 62.68 63.76 62.68 63.58 63.58 70,700
Jul 25, 2023 62.09 63.62 61.84 62.92 62.92 77,700
Jul 24, 2023 62.39 63.17 62.01 62.37 62.37 102,400
Jul 21, 2023 64.08 64.08 62.07 62.39 62.39 152,300
Jul 20, 2023 64.02 64.40 62.85 63.62 63.62 110,300
Jul 19, 2023 63.59 63.89 62.81 63.85 63.85 133,500
Jul 18, 2023 62.95 63.84 62.95 63.47 63.47 128,400
Jul 17, 2023 61.84 63.40 61.84 62.88 62.88 181,400
Jul 14, 2023 61.96 62.30 60.92 61.83 61.83 139,400
Jul 13, 2023 61.84 62.66 61.64 62.16 62.16 93,700
Jul 12, 2023 61.51 62.56 60.97 61.82 61.82 115,300
Jul 11, 2023 60.56 61.08 59.40 60.22 60.22 135,400
Jul 10, 2023 59.53 60.74 59.53 60.39 60.39 106,200
Jul 7, 2023 59.85 60.56 59.37 59.47 59.47 128,800
Jul 6, 2023 60.10 60.54 59.11 59.56 59.56 121,200
Jul 5, 2023 61.42 62.00 60.12 61.06 61.06 105,900
Jul 3, 2023 62.46 63.14 61.44 61.94 61.94 71,100
Jun 30, 2023 62.82 63.25 62.05 62.92 62.92 132,400
Jun 29, 2023 60.45 62.39 60.45 62.16 62.16 125,200
Jun 28, 2023 60.80 61.06 59.96 60.18 60.18 204,900
Jun 27, 2023 59.19 61.42 59.19 60.77 60.77 168,600
Jun 26, 2023 58.09 59.75 58.05 58.93 58.93 119,600
Jun 23, 2023 57.72 58.44 57.28 58.10 58.10 800,100
Jun 22, 2023 58.79 59.24 57.64 58.49 58.49 96,000
Jun 21, 2023 58.38 59.56 58.38 58.97 58.97 85,300
Jun 20, 2023 58.12 59.72 57.83 58.84 58.84 131,000
Jun 16, 2023 58.55 58.62 57.28 58.12 58.12 623,500
Jun 15, 2023 57.49 58.74 56.09 58.53 58.53 153,800
Jun 14, 2023 59.51 59.56 57.35 57.60 57.60 189,800
Jun 13, 2023 59.16 60.19 59.01 59.24 59.24 176,200
Jun 12, 2023 58.83 59.58 58.29 58.98 58.98 105,600
Jun 9, 2023 59.64 59.64 58.25 58.62 58.62 129,600
Jun 8, 2023 59.81 60.23 59.28 59.91 59.91 93,400
Jun 7, 2023 59.06 60.54 58.66 60.30 60.30 165,900
Jun 6, 2023 55.93 58.71 55.93 58.57 58.57 135,500
Jun 5, 2023 56.23 56.23 54.26 56.10 56.10 136,000
Jun 2, 2023 53.91 57.00 53.80 56.77 56.77 126,400
Jun 1, 2023 52.37 53.22 51.36 53.09 53.09 142,300
May 31, 2023 55.00 55.11 52.03 52.30 52.30 181,900
May 30, 2023 55.08 55.31 54.54 55.14 55.14 106,900
May 26, 2023 54.37 55.15 53.98 54.91 54.91 80,400
May 25, 2023 54.40 55.41 53.73 54.66 54.66 81,800
May 24, 2023 56.43 56.43 54.20 54.71 54.71 121,600
May 23, 2023 56.69 57.22 56.44 56.54 56.54 113,900
May 22, 2023 57.34 57.73 56.44 57.15 57.15 92,600
May 19, 2023 57.69 57.69 56.09 57.16 57.16 82,300
May 18, 2023 55.71 57.04 55.58 56.83 56.83 85,400
May 17, 2023 55.30 56.25 54.66 55.95 55.95 94,400
May 16, 2023 54.84 54.84 54.19 54.73 54.73 80,900
May 15, 2023 54.53 55.52 54.14 55.36 55.36 93,300
May 12, 2023 54.85 55.19 53.68 54.41 54.41 93,100
May 11, 2023 54.75 55.15 54.32 54.63 54.63 79,000
May 10, 2023 55.85 55.85 54.26 55.31 55.31 152,800
May 9, 2023 53.76 55.33 53.41 55.00 55.00 142,200
May 8, 2023 54.52 54.62 53.00 53.62 53.62 86,700
May 5, 2023 53.54 54.56 52.71 54.35 54.35 169,000
May 4, 2023 54.33 54.67 52.00 52.85 52.85 194,400
May 3, 2023 50.64 54.69 50.12 54.33 54.33 226,000
May 2, 2023 49.87 50.85 48.77 49.93 49.93 229,300
May 1, 2023 50.00 50.59 49.98 50.20 50.20 122,500
Apr 28, 2023 49.64 50.76 48.91 50.04 50.04 190,300
Apr 27, 2023 48.52 49.68 48.52 49.66 49.66 130,400
Apr 26, 2023 49.07 49.16 48.01 48.40 48.40 169,500
Apr 25, 2023 49.16 49.52 48.93 49.29 49.29 183,300
Apr 24, 2023 49.35 49.76 49.03 49.66 49.66 250,500
Apr 21, 2023 49.28 49.63 48.95 49.28 49.28 136,000
Apr 20, 2023 48.39 49.33 48.12 49.26 49.26 269,200
Apr 19, 2023 48.10 48.92 48.10 48.58 48.58 227,000

Related Tickers

NX Quanex Building Products Corporation
34.24
-0.75%
 
TILE Interface, Inc.
14.93
+0.34%
 
GMS GMS Inc.
90.08
-1.16%
 
MAS Masco Corporation
72.22
-0.19%
 
JBI Janus International Group, Inc.
14.94
+0.20%
 
DOOR Masonite International Corporation
131.39
+0.03%
 
APOG Apogee Enterprises, Inc.
59.84
+7.01%
 
SPXC SPX Technologies, Inc.
117.67
+0.14%
 
AWI Armstrong World Industries, Inc.
113.85
-0.73%
 
LII Lennox International Inc.
458.64
+0.17%