5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
+6.43%
3 MONTH PERFORMANCE
-8.22%
6 MONTH PERFORMANCE
-22.15%
YEAR-TO-DATE PERFORMANCE
+6.01%
1 YEAR PERFORMANCE
-24.83%
Gibraltar Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $62.26 | $62.37 (0.18%) | $62.81 | $62.07 | 36,982 | $1.91 B |
| 01/29/2025 | $62.29 | $61.73 (-0.9%) | $62.93 | $61.44 | 156,722 | $1.88 B |
| 01/28/2025 | $62.23 | $61.74 (-0.79%) | $62.46 | $61.68 | 154,513 | $1.88 B |
| 01/27/2025 | $62.02 | $62.43 (0.66%) | $63.87 | $62.01 | 184,424 | $1.91 B |
| 01/24/2025 | $61.40 | $62.32 (1.5%) | $62.51 | $61.32 | 199,800 | $1.90 B |
| 01/23/2025 | $61.53 | $61.41 (-0.2%) | $62.10 | $60.57 | 143,000 | $1.87 B |
| 01/22/2025 | $62.69 | $61.69 (-1.6%) | $63.02 | $61.53 | 156,200 | $1.88 B |
| 01/21/2025 | $63.33 | $63.03 (-0.47%) | $63.77 | $63.03 | 161,013 | $1.92 B |
| 01/17/2025 | $63.27 | $62.51 (-1.2%) | $63.27 | $62.09 | 143,700 | $1.91 B |
| 01/16/2025 | $61.17 | $62.20 (1.68%) | $62.20 | $60.48 | 149,000 | $1.90 B |
| 01/15/2025 | $61.71 | $61.17 (-0.88%) | $61.93 | $60.95 | 152,448 | $1.87 B |
| 01/14/2025 | $58.35 | $59.89 (2.64%) | $59.90 | $58.35 | 176,600 | $1.83 B |
| 01/13/2025 | $55.79 | $57.92 (3.82%) | $57.93 | $55.31 | 197,400 | $1.77 B |
| 01/10/2025 | $57.92 | $56.20 (-2.97%) | $58.26 | $56.15 | 281,100 | $1.72 B |
| 01/08/2025 | $57.79 | $59.01 (2.11%) | $59.04 | $57.34 | 201,204 | $1.80 B |
| 01/07/2025 | $59.08 | $58.57 (-0.86%) | $59.78 | $57.66 | 173,636 | $1.79 B |
| 01/06/2025 | $59.59 | $59.08 (-0.86%) | $60.45 | $58.96 | 147,500 | $1.80 B |
| 01/03/2025 | $58.59 | $59.15 (0.96%) | $59.20 | $58.10 | 109,646 | $1.81 B |
| 01/02/2025 | $59.51 | $58.42 (-1.83%) | $59.72 | $58.11 | 178,400 | $1.78 B |
| 12/31/2024 | $59.27 | $58.90 (-0.62%) | $59.71 | $58.68 | 146,541 | $1.80 B |
| 12/30/2024 | $58.97 | $58.67 (-0.51%) | $59.17 | $58.28 | 205,700 | $1.79 B |
| 12/27/2024 | $59.97 | $59.22 (-1.25%) | $60.86 | $59.05 | 209,600 | $1.81 B |
| 12/26/2024 | $59.76 | $60.47 (1.19%) | $60.73 | $59.55 | 197,900 | $1.85 B |
| 12/24/2024 | $60.07 | $60.30 (0.38%) | $60.45 | $59.52 | 224,200 | $1.84 B |
| 12/23/2024 | $60.68 | $60.27 (-0.68%) | $61.08 | $59.96 | 181,523 | $1.84 B |
| 12/20/2024 | $59.86 | $60.61 (1.25%) | $61.26 | $59.61 | 1.66 M | $1.85 B |
| 12/19/2024 | $62.41 | $60.59 (-2.92%) | $62.82 | $60.54 | 295,500 | $1.85 B |
| 12/18/2024 | $65.36 | $61.91 (-5.28%) | $65.93 | $61.56 | 234,831 | $1.89 B |
| 12/17/2024 | $65.76 | $64.86 (-1.37%) | $66.28 | $64.72 | 183,445 | $1.98 B |
| 12/16/2024 | $66.66 | $66.22 (-0.66%) | $67.28 | $66.08 | 174,500 | $2.02 B |
| 12/13/2024 | $68.18 | $66.98 (-1.76%) | $68.36 | $66.83 | 180,115 | $2.04 B |
| 12/12/2024 | $69.81 | $68.28 (-2.19%) | $69.83 | $68.25 | 93,624 | $2.08 B |
| 12/11/2024 | $70.22 | $70.02 (-0.28%) | $70.44 | $69.30 | 99,000 | $2.14 B |
| 12/10/2024 | $70.03 | $69.35 (-0.97%) | $70.55 | $68.67 | 220,931 | $2.12 B |
| 12/09/2024 | $71.34 | $70.04 (-1.82%) | $71.90 | $69.97 | 104,100 | $2.14 B |
| 12/06/2024 | $71.52 | $70.62 (-1.26%) | $71.67 | $69.90 | 89,800 | $2.16 B |
| 12/05/2024 | $72.00 | $70.66 (-1.86%) | $72.18 | $70.58 | 108,240 | $2.16 B |
| 12/04/2024 | $71.60 | $72.01 (0.57%) | $72.40 | $70.93 | 168,800 | $2.20 B |
| 12/03/2024 | $73.09 | $71.69 (-1.92%) | $73.44 | $71.49 | 130,629 | $2.19 B |
| 12/02/2024 | $72.24 | $72.81 (0.79%) | $73.29 | $71.92 | 127,500 | $2.22 B |
| 11/29/2024 | $72.55 | $72.44 (-0.15%) | $72.85 | $71.76 | 86,400 | $2.21 B |
| 11/27/2024 | $72.79 | $71.85 (-1.29%) | $73.20 | $71.70 | 114,312 | $2.19 B |
| 11/26/2024 | $73.12 | $72.18 (-1.29%) | $73.71 | $72.07 | 197,800 | $2.20 B |
| 11/25/2024 | $72.13 | $73.79 (2.3%) | $74.97 | $71.91 | 245,700 | $2.25 B |
| 11/22/2024 | $70.16 | $71.03 (1.24%) | $71.30 | $69.69 | 311,221 | $2.17 B |
| 11/21/2024 | $69.14 | $69.72 (0.84%) | $70.11 | $68.03 | 169,200 | $2.13 B |
| 11/20/2024 | $68.23 | $68.92 (1.01%) | $69.24 | $68.06 | 143,811 | $2.10 B |
| 11/19/2024 | $69.09 | $68.43 (-0.96%) | $69.77 | $68.11 | 177,800 | $2.09 B |
| 11/18/2024 | $70.46 | $69.84 (-0.88%) | $70.70 | $69.62 | 134,100 | $2.13 B |
| 11/15/2024 | $72.34 | $70.66 (-2.32%) | $72.34 | $70.19 | 100,015 | $2.16 B |
| 11/14/2024 | $72.74 | $72.01 (-1%) | $73.54 | $71.51 | 125,600 | $2.20 B |
| 11/13/2024 | $73.70 | $72.36 (-1.82%) | $74.07 | $72.10 | 130,300 | $2.21 B |
| 11/12/2024 | $73.97 | $73.10 (-1.18%) | $74.66 | $72.79 | 194,404 | $2.23 B |
| 11/11/2024 | $74.17 | $73.99 (-0.24%) | $74.64 | $72.90 | 161,700 | $2.26 B |
| 11/08/2024 | $72.06 | $73.12 (1.47%) | $73.27 | $71.85 | 191,000 | $2.23 B |
| 11/07/2024 | $73.06 | $72.25 (-1.11%) | $74.07 | $72.22 | 175,400 | $2.21 B |
| 11/06/2024 | $73.27 | $73.11 (-0.22%) | $74.97 | $72.69 | 303,708 | $2.23 B |
| 11/05/2024 | $67.21 | $69.29 (3.09%) | $69.63 | $67.21 | 160,400 | $2.12 B |
| 11/04/2024 | $66.87 | $67.41 (0.81%) | $68.48 | $66.87 | 134,124 | $2.06 B |
| 11/01/2024 | $67.73 | $66.95 (-1.15%) | $67.73 | $66.07 | 278,300 | $2.04 B |
| 10/31/2024 | $67.74 | $67.49 (-0.37%) | $68.44 | $66.02 | 275,000 | $2.06 B |
| 10/30/2024 | $65.26 | $68.03 (4.24%) | $69.56 | $65.26 | 216,600 | $2.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
