5 DAY PERFORMANCE
-0.51%
1 MONTH PERFORMANCE
-18.28%
3 MONTH PERFORMANCE
-11.85%
6 MONTH PERFORMANCE
-11.47%
YEAR-TO-DATE PERFORMANCE
-23.65%
1 YEAR PERFORMANCE
-25.01%
Gibraltar Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $60.07 | $60.30 (0.38%) | $60.45 | $59.52 | 224,189 | $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 |
| 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 |