-
5 DAY PERFORMANCE
+3.77% -
1 MONTH PERFORMANCE
+8.63% -
3 MONTH PERFORMANCE
+3.09% -
6 MONTH PERFORMANCE
-3.36% -
YEAR-TO-DATE PERFORMANCE
-10.09% -
1 YEAR PERFORMANCE
+2.97%
Gibraltar Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $70.16 | $71.03 (1.24%) | $71.30 | $69.69 | 310,721 | $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 |
| 10/29/2024 | $65.10 | $65.00 (-0.15%) | $65.79 | $64.77 | 205,245 | $1.98 B |
| 10/28/2024 | $65.81 | $65.72 (-0.14%) | $66.99 | $65.68 | 129,500 | $2.01 B |
| 10/25/2024 | $65.72 | $65.33 (-0.59%) | $66.68 | $64.98 | 104,730 | $2.00 B |
| 10/24/2024 | $65.18 | $65.37 (0.29%) | $65.43 | $64.86 | 127,600 | $2.00 B |
| 10/23/2024 | $65.55 | $65.09 (-0.7%) | $65.99 | $64.74 | 113,043 | $1.99 B |
| 10/22/2024 | $65.73 | $66.00 (0.41%) | $66.17 | $65.02 | 101,800 | $2.02 B |
| 10/21/2024 | $67.74 | $66.13 (-2.38%) | $67.74 | $66.00 | 123,824 | $2.02 B |
| 10/18/2024 | $67.41 | $67.61 (0.3%) | $68.56 | $67.05 | 170,712 | $2.07 B |
| 10/17/2024 | $67.39 | $67.18 (-0.31%) | $67.54 | $66.92 | 207,437 | $2.05 B |
| 10/16/2024 | $67.53 | $67.35 (-0.27%) | $68.54 | $67.12 | 145,500 | $2.06 B |
| 10/15/2024 | $68.25 | $67.23 (-1.49%) | $69.05 | $67.23 | 203,500 | $2.06 B |
| 10/14/2024 | $66.98 | $68.27 (1.93%) | $68.32 | $66.80 | 171,300 | $2.09 B |
| 10/11/2024 | $64.54 | $67.13 (4.01%) | $67.29 | $64.25 | 277,400 | $2.05 B |
| 10/10/2024 | $70.55 | $70.16 (-0.55%) | $70.94 | $69.26 | 174,517 | $2.15 B |
| 10/09/2024 | $70.67 | $71.71 (1.47%) | $71.99 | $70.67 | 114,428 | $2.19 B |
| 10/08/2024 | $71.33 | $70.49 (-1.18%) | $71.33 | $70.00 | 154,300 | $2.16 B |
| 10/07/2024 | $70.79 | $71.01 (0.31%) | $71.28 | $70.18 | 103,248 | $2.17 B |
| 10/04/2024 | $71.10 | $71.34 (0.34%) | $71.49 | $69.39 | 135,600 | $2.18 B |
| 10/03/2024 | $70.92 | $69.99 (-1.31%) | $71.19 | $69.17 | 117,816 | $2.14 B |
| 10/02/2024 | $70.46 | $71.54 (1.53%) | $72.21 | $70.46 | 194,600 | $2.19 B |
| 10/01/2024 | $69.94 | $70.71 (1.1%) | $71.59 | $68.78 | 187,300 | $2.16 B |
| 09/30/2024 | $69.92 | $69.93 (0.01%) | $70.44 | $69.36 | 142,405 | $2.14 B |
| 09/27/2024 | $69.89 | $70.20 (0.44%) | $71.56 | $69.89 | 151,936 | $2.15 B |
| 09/26/2024 | $69.63 | $69.14 (-0.7%) | $70.20 | $69.05 | 134,815 | $2.11 B |
| 09/25/2024 | $69.94 | $68.41 (-2.19%) | $70.84 | $68.19 | 153,900 | $2.09 B |
| 09/24/2024 | $71.02 | $69.60 (-2%) | $71.19 | $69.39 | 136,303 | $2.13 B |
| 09/23/2024 | $72.09 | $70.93 (-1.61%) | $72.21 | $70.10 | 219,200 | $2.17 B |
| 09/20/2024 | $73.74 | $71.37 (-3.21%) | $73.79 | $71.22 | 870,521 | $2.18 B |
| 09/19/2024 | $74.06 | $74.03 (-0.04%) | $74.14 | $72.79 | 140,215 | $2.26 B |
| 09/18/2024 | $71.14 | $71.96 (1.15%) | $73.62 | $70.16 | 204,129 | $2.20 B |
| 09/17/2024 | $69.88 | $71.24 (1.95%) | $71.58 | $69.43 | 155,115 | $2.18 B |
| 09/16/2024 | $69.26 | $69.41 (0.22%) | $69.75 | $68.15 | 111,633 | $2.12 B |
| 09/13/2024 | $68.19 | $68.71 (0.76%) | $69.66 | $67.69 | 151,000 | $2.10 B |
| 09/12/2024 | $66.80 | $67.12 (0.48%) | $67.40 | $65.83 | 92,300 | $2.05 B |
| 09/11/2024 | $65.63 | $66.23 (0.91%) | $66.93 | $64.44 | 171,100 | $2.03 B |
| 09/10/2024 | $65.24 | $65.69 (0.69%) | $65.73 | $64.21 | 388,340 | $2.01 B |
| 09/09/2024 | $65.49 | $65.19 (-0.46%) | $65.70 | $64.39 | 309,900 | $1.99 B |
| 09/06/2024 | $65.81 | $65.69 (-0.18%) | $66.44 | $64.87 | 134,233 | $2.01 B |
| 09/05/2024 | $66.46 | $65.67 (-1.19%) | $66.46 | $65.07 | 130,849 | $2.01 B |
| 09/04/2024 | $66.81 | $66.09 (-1.08%) | $66.81 | $65.68 | 103,231 | $2.02 B |
| 09/03/2024 | $69.46 | $66.81 (-3.82%) | $69.46 | $66.38 | 247,900 | $2.04 B |
| 08/30/2024 | $68.89 | $69.67 (1.13%) | $69.77 | $68.57 | 174,100 | $2.13 B |
| 08/29/2024 | $68.55 | $68.59 (0.06%) | $69.24 | $67.61 | 146,622 | $2.10 B |
| 08/28/2024 | $67.64 | $67.82 (0.27%) | $68.46 | $67.18 | 180,400 | $2.07 B |
| 08/27/2024 | $68.43 | $67.82 (-0.89%) | $68.72 | $67.27 | 107,533 | $2.07 B |
| 08/26/2024 | $69.62 | $68.82 (-1.15%) | $69.74 | $68.57 | 124,700 | $2.11 B |