Gibraltar Industries, Inc.ROCKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $51.33 | $52.55 | $51.33 | $51.96 | 243,440 |
| 1/30/2026 | $51.73 | $52.28 | $50.34 | $51.26 | 740,928 |
| 1/29/2026 | $51.40 | $52.30 | $50.99 | $52.26 | 236,000 |
| 1/28/2026 | $50.64 | $51.50 | $50.19 | $51.07 | 331,400 |
| 1/27/2026 | $50.95 | $51.24 | $50.35 | $50.66 | 207,818 |
| 1/26/2026 | $51.95 | $52.23 | $50.52 | $51.16 | 373,300 |
| 1/23/2026 | $51.15 | $52.16 | $50.61 | $51.78 | 528,028 |
| 1/22/2026 | $48.63 | $52.17 | $48.43 | $51.15 | 651,319 |
| 1/21/2026 | $47.95 | $50.49 | $43.28 | $48.37 | 1.78M |
| 1/20/2026 | $55.65 | $56.80 | $54.42 | $54.74 | 318,700 |
| 1/16/2026 | $58.32 | $58.53 | $55.88 | $57.00 | 332,300 |
| 1/15/2026 | $56.26 | $58.53 | $55.90 | $58.26 | 295,100 |
| 1/14/2026 | $55.11 | $56.75 | $54.93 | $55.83 | 272,543 |
| 1/13/2026 | $55.85 | $56.75 | $54.73 | $55.30 | 271,100 |
| 1/12/2026 | $53.01 | $56.00 | $52.07 | $55.70 | 299,800 |
| 1/9/2026 | $51.70 | $53.50 | $51.70 | $53.05 | 371,700 |
| 1/8/2026 | $48.26 | $52.52 | $48.26 | $51.56 | 400,708 |
| 1/7/2026 | $50.82 | $51.18 | $48.52 | $48.56 | 234,100 |
| 1/6/2026 | $50.57 | $51.06 | $49.70 | $50.50 | 377,717 |
| 1/5/2026 | $50.04 | $52.12 | $50.04 | $50.90 | 157,900 |
| 1/2/2026 | $49.88 | $50.63 | $49.56 | $50.14 | 186,607 |
| 12/31/2025 | $49.95 | $50.12 | $49.24 | $49.44 | 162,900 |
| 12/30/2025 | $50.09 | $50.93 | $49.68 | $49.95 | 173,604 |
| 12/29/2025 | $50.84 | $51.03 | $49.91 | $50.28 | 202,619 |
| 12/26/2025 | $50.06 | $50.92 | $49.13 | $50.84 | 129,800 |
| 12/24/2025 | $49.25 | $50.61 | $48.81 | $50.10 | 104,100 |
| 12/23/2025 | $48.91 | $49.48 | $48.76 | $49.17 | 250,700 |
| 12/22/2025 | $49.95 | $50.48 | $48.82 | $48.91 | 346,700 |
| 12/19/2025 | $50.94 | $51.25 | $49.55 | $49.94 | 778,931 |
| 12/18/2025 | $51.19 | $51.96 | $50.93 | $51.12 | 362,921 |
| 12/17/2025 | $50.70 | $51.78 | $50.00 | $50.28 | 339,900 |
| 12/16/2025 | $51.08 | $51.50 | $50.46 | $50.90 | 285,000 |
| 12/15/2025 | $51.64 | $52.29 | $49.90 | $50.81 | 290,200 |
| 12/12/2025 | $52.15 | $52.23 | $50.82 | $51.11 | 331,000 |
| 12/11/2025 | $50.71 | $52.33 | $50.59 | $51.93 | 213,904 |
| 12/10/2025 | $48.64 | $51.03 | $48.50 | $50.52 | 268,224 |
| 12/9/2025 | $48.88 | $49.87 | $48.55 | $48.64 | 178,737 |
| 12/8/2025 | $49.75 | $50.15 | $48.85 | $49.13 | 188,800 |
| 12/5/2025 | $49.42 | $50.19 | $49.06 | $49.32 | 199,737 |
| 12/4/2025 | $49.96 | $50.21 | $49.06 | $49.67 | 224,601 |
| 12/3/2025 | $49.84 | $51.00 | $49.41 | $50.36 | 413,813 |
| 12/2/2025 | $49.70 | $50.37 | $49.12 | $49.84 | 269,900 |
| 12/1/2025 | $49.07 | $50.30 | $48.80 | $49.44 | 332,389 |
| 11/28/2025 | $50.16 | $50.46 | $49.07 | $49.96 | 134,805 |
| 11/26/2025 | $48.97 | $51.40 | $48.97 | $50.29 | 489,507 |
| 11/25/2025 | $48.33 | $50.18 | $48.32 | $49.42 | 671,630 |
| 11/24/2025 | $47.09 | $48.90 | $47.09 | $48.14 | 419,416 |
| 11/21/2025 | $44.29 | $48.56 | $44.29 | $47.44 | 642,500 |
| 11/20/2025 | $45.27 | $45.59 | $42.86 | $44.20 | 690,948 |
| 11/19/2025 | $47.24 | $47.70 | $44.12 | $44.17 | 438,052 |
| 11/18/2025 | $46.69 | $48.23 | $46.16 | $47.24 | 596,700 |
| 11/17/2025 | $58.69 | $58.72 | $46.58 | $47.14 | 1.20M |
| 11/14/2025 | $57.33 | $59.27 | $57.33 | $59.15 | 205,905 |
| 11/13/2025 | $60.43 | $61.00 | $58.53 | $59.00 | 229,527 |
| 11/12/2025 | $61.65 | $62.92 | $60.88 | $60.97 | 312,900 |
| 11/11/2025 | $61.32 | $61.70 | $60.79 | $61.29 | 142,000 |
| 11/10/2025 | $62.17 | $62.17 | $60.86 | $61.36 | 189,800 |
| 11/7/2025 | $59.40 | $62.63 | $59.29 | $61.54 | 285,800 |
| 11/6/2025 | $60.67 | $61.69 | $58.90 | $59.55 | 238,200 |
| 11/5/2025 | $61.81 | $62.78 | $59.92 | $60.74 | 276,100 |
| 11/4/2025 | $60.73 | $61.73 | $60.36 | $60.85 | 332,514 |