Gibraltar Industries Inc. (ROCK)
NASDAQ: ROCK
· Real-Time Price · USD
61.41
-0.21 (-0.34%)
At close: Aug 15, 2025, 12:01 PM
ROCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 62.36 | 62.59 | 61.37 | 61.62 | 61.62 | -2.58% | 220,774 |
| 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% | 246,500 |
| Aug 8, 2025 | 60.01 | 60.50 | 58.14 | 58.15 | 58.15 | -3.21% | 253,100 |
| 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% | 764,900 |
| Aug 5, 2025 | 64.90 | 65.29 | 64.11 | 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 | -0.92% | 190,300 |
| Jul 30, 2025 | 66.64 | 67.90 | 66.05 | 66.64 | 66.64 | -0.15% | 205,203 |
| Jul 29, 2025 | 66.34 | 67.28 | 65.90 | 66.74 | 66.74 | 1.37% | 421,000 |
| Jul 28, 2025 | 66.12 | 66.30 | 65.44 | 65.84 | 65.84 | -0.18% | 174,200 |
| 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% | 166,000 |
| Jul 23, 2025 | 65.12 | 65.78 | 64.70 | 65.62 | 65.62 | 1.91% | 151,200 |
| 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% | 166,500 |
| Jul 18, 2025 | 64.12 | 64.12 | 62.99 | 63.32 | 63.32 | -0.33% | 196,803 |