-
5 DAY PERFORMANCE
+2.16% -
1 MONTH PERFORMANCE
+8.79% -
3 MONTH PERFORMANCE
+5.84% -
6 MONTH PERFORMANCE
-8.90% -
YEAR-TO-DATE PERFORMANCE
-9.55% -
1 YEAR PERFORMANCE
+9.30%
Gibraltar Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $66.40 | $68.88 (3.73%) | $69.22 | $66.31 | 290,227 | $2.11 B |
| 08/22/2024 | $66.65 | $66.00 (-0.98%) | $67.28 | $65.83 | 105,300 | $2.02 B |
| 08/21/2024 | $65.68 | $66.72 (1.58%) | $66.80 | $65.19 | 139,420 | $2.04 B |
| 08/20/2024 | $65.67 | $65.03 (-0.97%) | $66.13 | $64.86 | 163,113 | $1.99 B |
| 08/19/2024 | $64.86 | $65.95 (1.68%) | $66.12 | $64.86 | 141,300 | $2.02 B |
| 08/16/2024 | $65.96 | $65.38 (-0.88%) | $66.68 | $65.13 | 157,912 | $2.00 B |
| 08/15/2024 | $65.80 | $66.21 (0.62%) | $66.93 | $65.05 | 198,033 | $2.03 B |
| 08/14/2024 | $65.88 | $64.21 (-2.53%) | $65.88 | $63.91 | 282,200 | $1.96 B |
| 08/13/2024 | $63.77 | $65.31 (2.41%) | $65.56 | $63.11 | 136,246 | $2.00 B |
| 08/12/2024 | $64.18 | $62.82 (-2.12%) | $64.18 | $62.62 | 139,849 | $1.92 B |
| 08/09/2024 | $65.10 | $64.08 (-1.57%) | $65.47 | $63.66 | 173,307 | $1.96 B |
| 08/08/2024 | $65.23 | $65.19 (-0.06%) | $65.46 | $64.03 | 144,439 | $1.99 B |
| 08/07/2024 | $66.81 | $64.40 (-3.61%) | $67.21 | $64.08 | 213,116 | $1.97 B |
| 08/06/2024 | $65.41 | $65.79 (0.58%) | $67.10 | $64.75 | 211,311 | $2.01 B |
| 08/05/2024 | $62.82 | $65.43 (4.15%) | $66.33 | $61.92 | 278,400 | $2.00 B |
| 08/02/2024 | $67.58 | $66.81 (-1.14%) | $68.63 | $66.34 | 284,300 | $2.04 B |
| 08/01/2024 | $74.44 | $70.86 (-4.81%) | $75.07 | $70.34 | 306,200 | $2.17 B |
| 07/31/2024 | $77.09 | $74.27 (-3.66%) | $78.30 | $71.00 | 354,200 | $2.27 B |
| 07/30/2024 | $81.03 | $80.21 (-1.01%) | $81.03 | $78.86 | 210,907 | $2.45 B |
| 07/29/2024 | $81.26 | $80.57 (-0.85%) | $81.40 | $80.11 | 159,133 | $2.46 B |
| 07/26/2024 | $79.79 | $80.87 (1.35%) | $81.90 | $79.79 | 179,000 | $2.47 B |
| 07/25/2024 | $76.74 | $78.26 (1.98%) | $79.45 | $76.42 | 175,435 | $2.39 B |
| 07/24/2024 | $78.74 | $76.23 (-3.19%) | $80.11 | $76.18 | 153,900 | $2.33 B |
| 07/23/2024 | $78.24 | $79.53 (1.65%) | $80.63 | $77.61 | 125,400 | $2.43 B |
| 07/22/2024 | $76.72 | $78.79 (2.7%) | $78.92 | $75.49 | 119,410 | $2.41 B |
| 07/19/2024 | $77.49 | $76.40 (-1.41%) | $77.58 | $75.86 | 107,151 | $2.34 B |
| 07/18/2024 | $78.10 | $77.20 (-1.15%) | $80.60 | $76.00 | 153,945 | $2.36 B |
| 07/17/2024 | $78.91 | $78.22 (-0.87%) | $80.46 | $78.19 | 208,488 | $2.39 B |
| 07/16/2024 | $75.38 | $79.49 (5.45%) | $79.59 | $75.38 | 216,797 | $2.43 B |
| 07/15/2024 | $74.03 | $74.35 (0.43%) | $75.65 | $73.86 | 133,744 | $2.27 B |
| 07/12/2024 | $72.95 | $73.20 (0.34%) | $74.47 | $72.53 | 144,966 | $2.24 B |
| 07/11/2024 | $69.21 | $71.88 (3.86%) | $72.44 | $69.21 | 132,591 | $2.20 B |
| 07/10/2024 | $67.71 | $67.91 (0.3%) | $68.04 | $67.03 | 109,349 | $2.08 B |
| 07/09/2024 | $68.23 | $67.56 (-0.98%) | $68.30 | $67.13 | 110,741 | $2.07 B |
| 07/08/2024 | $67.88 | $68.00 (0.18%) | $68.44 | $67.57 | 212,407 | $2.08 B |
| 07/05/2024 | $68.17 | $67.50 (-0.98%) | $68.17 | $67.06 | 109,614 | $2.06 B |