Gibraltar Industries Inc. (ROCK)
59.46
-2.45 (-3.96%)
At close: Mar 28, 2025, 3:59 PM
59.49
0.05%
After-hours: Mar 28, 2025, 04:20 PM EDT
ROCK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 62.07 | 62.28 | 59.01 | 59.49 | -2.42 | -3.91% | 290,247 |
| Mar 27, 2025 | 62.20 | 62.37 | 61.37 | 61.91 | 0.10 | 0.16% | 249,634 |
| Mar 26, 2025 | 63.22 | 63.76 | 61.43 | 61.81 | -1.18 | -1.87% | 210,809 |
| Mar 25, 2025 | 63.20 | 63.59 | 62.09 | 62.99 | -0.37 | -0.58% | 283,013 |
| Mar 24, 2025 | 62.01 | 63.45 | 61.87 | 63.36 | 2.47 | 4.06% | 334,100 |
| Mar 21, 2025 | 64.10 | 64.10 | 60.37 | 60.89 | -3.26 | -5.08% | 1,244,400 |
| Mar 20, 2025 | 65.52 | 65.83 | 64.06 | 64.15 | -1.97 | -2.98% | 250,700 |
| Mar 19, 2025 | 65.15 | 66.54 | 64.88 | 66.12 | 0.73 | 1.12% | 253,700 |
| Mar 18, 2025 | 65.32 | 65.92 | 65.04 | 65.39 | -0.69 | -1.04% | 300,847 |
| Mar 17, 2025 | 65.18 | 66.57 | 65.18 | 66.08 | 0.65 | 0.99% | 253,208 |
| Mar 14, 2025 | 64.01 | 65.69 | 63.25 | 65.43 | 2.26 | 3.58% | 329,100 |
| Mar 13, 2025 | 64.26 | 65.47 | 62.88 | 63.17 | -0.87 | -1.36% | 333,200 |
| Mar 12, 2025 | 65.98 | 66.20 | 63.92 | 64.04 | -1.79 | -2.72% | 420,700 |
| Mar 11, 2025 | 65.59 | 66.30 | 64.79 | 65.83 | 0.19 | 0.29% | 340,717 |
| Mar 10, 2025 | 65.96 | 67.39 | 65.11 | 65.64 | -0.84 | -1.26% | 323,001 |
| Mar 7, 2025 | 66.18 | 67.05 | 65.62 | 66.48 | 0.20 | 0.30% | 331,900 |
| Mar 6, 2025 | 65.19 | 67.02 | 64.78 | 66.28 | 0.72 | 1.10% | 272,500 |
| Mar 5, 2025 | 65.36 | 66.74 | 64.67 | 65.56 | 0.56 | 0.86% | 339,000 |
| Mar 4, 2025 | 64.16 | 66.27 | 63.41 | 65.00 | 0.21 | 0.32% | 524,208 |
| Mar 3, 2025 | 65.58 | 66.12 | 64.30 | 64.79 | -0.92 | -1.40% | 371,400 |
| Feb 28, 2025 | 64.95 | 66.16 | 64.95 | 65.71 | 0.86 | 1.33% | 328,400 |
| Feb 27, 2025 | 66.50 | 66.72 | 64.78 | 64.85 | -2.20 | -3.28% | 382,532 |
| Feb 26, 2025 | 67.76 | 68.53 | 66.39 | 67.05 | 0.03 | 0.04% | 408,206 |
| Feb 25, 2025 | 64.84 | 68.23 | 64.84 | 67.02 | 1.53 | 2.34% | 443,828 |
| Feb 24, 2025 | 65.06 | 66.10 | 64.20 | 65.49 | 0.60 | 0.92% | 373,200 |
| Feb 21, 2025 | 66.17 | 66.70 | 64.02 | 64.89 | -0.39 | -0.60% | 409,100 |
| Feb 20, 2025 | 64.80 | 65.96 | 62.70 | 65.28 | 0.48 | 0.74% | 429,600 |
| Feb 19, 2025 | 65.37 | 71.07 | 64.64 | 64.80 | 6.81 | 11.74% | 560,100 |
| Feb 18, 2025 | 58.67 | 59.09 | 57.80 | 57.99 | -0.86 | -1.46% | 236,900 |
| Feb 14, 2025 | 59.59 | 60.02 | 58.74 | 58.85 | -0.24 | -0.41% | 100,400 |
| Feb 13, 2025 | 59.27 | 59.29 | 58.57 | 59.09 | 0.80 | 1.37% | 195,044 |
| Feb 12, 2025 | 59.07 | 59.07 | 58.22 | 58.29 | -2.08 | -3.45% | 145,839 |
| Feb 11, 2025 | 59.45 | 60.48 | 59.45 | 60.37 | 0.24 | 0.40% | 101,120 |
| Feb 10, 2025 | 59.60 | 60.57 | 59.23 | 60.13 | 0.89 | 1.50% | 138,300 |
| Feb 7, 2025 | 59.70 | 59.70 | 58.41 | 59.24 | -0.72 | -1.20% | 134,916 |
| Feb 6, 2025 | 60.22 | 60.84 | 59.80 | 59.96 | -0.02 | -0.03% | 204,600 |
| Feb 5, 2025 | 60.00 | 60.87 | 58.45 | 59.98 | 0.36 | 0.60% | 148,200 |
| Feb 4, 2025 | 58.39 | 59.63 | 58.38 | 59.62 | 0.86 | 1.46% | 165,117 |
| Feb 3, 2025 | 59.77 | 60.47 | 58.61 | 58.76 | -2.61 | -4.25% | 191,143 |
| Jan 31, 2025 | 62.10 | 62.97 | 61.32 | 61.37 | -1.05 | -1.68% | 479,200 |
| Jan 30, 2025 | 62.26 | 63.10 | 62.05 | 62.42 | 0.69 | 1.12% | 140,906 |
| Jan 29, 2025 | 62.29 | 62.93 | 61.44 | 61.73 | -0.01 | -0.02% | 156,722 |
| Jan 28, 2025 | 62.23 | 62.46 | 61.68 | 61.74 | -0.69 | -1.11% | 154,513 |
| Jan 27, 2025 | 62.02 | 63.87 | 62.01 | 62.43 | 0.11 | 0.18% | 184,424 |
| Jan 24, 2025 | 61.40 | 62.51 | 61.32 | 62.32 | 0.91 | 1.48% | 199,800 |
| Jan 23, 2025 | 61.53 | 62.10 | 60.57 | 61.41 | -0.28 | -0.45% | 143,000 |
| Jan 22, 2025 | 62.69 | 63.02 | 61.53 | 61.69 | -1.34 | -2.13% | 156,200 |
| Jan 21, 2025 | 63.33 | 63.77 | 63.03 | 63.03 | 0.52 | 0.83% | 161,013 |
| Jan 17, 2025 | 63.27 | 63.27 | 62.09 | 62.51 | 0.31 | 0.50% | 143,700 |
| Jan 16, 2025 | 61.17 | 62.20 | 60.48 | 62.20 | 1.03 | 1.68% | 149,000 |