Gibraltar Industries, Inc. - Common Stock (ROCK)

Historical Prices For Gibraltar Industries, Inc. - Common Stock (ROCK)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	57.20	59.20	56.85	59.09	282,608	59.09
4/01/2025	58.51	58.74	57.37	58.04	251,473	58.04
3/31/2025	58.87	59.15	57.77	58.66	299,201	58.66
3/28/2025	62.07	62.28	59.01	59.49	290,247	59.49
3/27/2025	62.20	62.37	61.37	61.91	249,634	61.91
3/26/2025	63.22	63.76	61.43	61.81	210,809	61.81
3/25/2025	63.20	63.59	62.09	62.99	283,013	62.99
3/24/2025	62.01	63.45	61.87	63.36	334,078	63.36
3/21/2025	64.10	64.10	60.37	60.89	1,244,355	60.89
3/20/2025	65.52	65.83	64.06	64.14	250,683	64.14
3/19/2025	65.15	66.54	64.88	66.12	253,653	66.12
3/18/2025	65.32	65.92	65.04	65.39	300,847	65.39
3/17/2025	65.18	66.57	65.18	66.08	253,208	66.08
3/14/2025	64.01	65.69	63.24	65.43	329,085	65.43
3/13/2025	64.26	65.47	62.88	63.17	333,157	63.17
3/12/2025	65.98	66.20	63.92	64.04	420,674	64.04
3/11/2025	65.59	66.30	64.79	65.83	340,717	65.83
3/10/2025	65.96	67.39	65.11	65.64	323,801	65.64
3/07/2025	66.18	67.05	65.62	66.48	331,892	66.48
3/06/2025	65.19	67.02	64.78	66.28	272,450	66.28
3/05/2025	65.36	66.73	64.67	65.56	338,955	65.56
3/04/2025	64.16	66.27	63.41	65.00	524,208	65.00
3/03/2025	65.58	66.12	64.30	64.79	371,370	64.79
2/28/2025	64.95	66.16	64.95	65.71	328,362	65.71
2/27/2025	66.50	66.72	64.78	64.85	382,530	64.85
2/26/2025	67.76	68.53	66.39	67.05	408,206	67.05
2/25/2025	64.84	68.23	64.84	67.02	443,761	67.02
2/24/2025	65.06	66.10	64.20	65.49	373,191	65.49
2/21/2025	66.17	66.70	64.02	64.89	409,096	64.89
2/20/2025	64.80	65.95	62.70	65.28	429,570	65.28
2/19/2025	65.37	71.07	64.64	64.80	560,091	64.80
2/18/2025	58.67	59.09	57.80	57.99	236,875	57.99
2/14/2025	59.59	60.02	58.74	58.85	100,393	58.85
2/13/2025	59.27	59.29	58.57	59.09	195,044	59.09
2/12/2025	59.07	59.07	58.22	58.29	145,839	58.29
2/11/2025	59.45	60.48	59.45	60.37	101,120	60.37
2/10/2025	59.60	60.57	59.23	60.13	138,261	60.13
2/07/2025	59.70	59.70	58.41	59.24	134,916	59.24
2/06/2025	60.22	60.84	59.80	59.96	204,552	59.96
2/05/2025	60.00	60.87	58.45	59.98	148,184	59.98
2/04/2025	58.39	59.63	58.38	59.62	165,117	59.62
2/03/2025	59.77	60.47	58.61	58.76	191,143	58.76
1/31/2025	62.10	62.97	61.32	61.37	479,165	61.37
1/30/2025	62.26	63.09	62.05	62.42	140,906	62.42
1/29/2025	62.29	62.92	61.44	61.73	156,722	61.73
1/28/2025	62.23	62.46	61.67	61.74	154,513	61.74
1/27/2025	62.02	63.87	62.01	62.43	184,421	62.43
1/24/2025	61.40	62.51	61.32	62.32	199,795	62.32
1/23/2025	61.53	62.10	60.57	61.41	142,960	61.41
1/22/2025	62.69	63.02	61.53	61.69	156,180	61.69
1/21/2025	63.33	63.77	63.03	63.03	161,013	63.03
1/17/2025	63.27	63.27	62.09	62.51	143,663	62.51
1/16/2025	61.17	62.20	60.48	62.20	148,969	62.20
1/15/2025	61.71	61.93	60.95	61.17	152,448	61.17
1/14/2025	58.35	59.90	58.35	59.89	176,557	59.89
1/13/2025	55.79	57.93	55.31	57.92	197,350	57.92
1/10/2025	57.92	58.26	56.15	56.20	281,096	56.20
1/08/2025	57.79	59.04	57.34	59.01	201,204	59.01
1/07/2025	59.08	59.78	57.66	58.57	173,636	58.57
1/06/2025	59.59	60.45	58.96	59.08	147,470	59.08
1/03/2025	58.59	59.20	58.10	59.15	109,646	59.15