5 DAY PERFORMANCE
-4.40%
1 MONTH PERFORMANCE
-18.67%
3 MONTH PERFORMANCE
-21.43%
6 MONTH PERFORMANCE
-25.12%
YEAR-TO-DATE PERFORMANCE
-15.93%
1 YEAR PERFORMANCE
-30.57%
Gibraltar Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $51.69 | $49.74 (-3.77%) | $51.28 | $49.50 | 62,636 | $1.51 B |
| 04/17/2025 | $51.69 | $51.78 (0.17%) | $52.49 | $51.60 | 179,753 | $1.58 B |
| 04/16/2025 | $52.72 | $51.80 (-1.75%) | $53.32 | $50.56 | 258,800 | $1.58 B |
| 04/15/2025 | $53.38 | $53.31 (-0.13%) | $54.12 | $52.20 | 304,100 | $1.62 B |
| 04/14/2025 | $55.35 | $53.33 (-3.65%) | $55.50 | $52.78 | 235,509 | $1.62 B |
| 04/11/2025 | $53.28 | $54.23 (1.78%) | $54.55 | $52.02 | 240,800 | $1.65 B |
| 04/10/2025 | $54.18 | $53.49 (-1.27%) | $55.15 | $52.06 | 247,408 | $1.63 B |
| 04/09/2025 | $50.83 | $56.40 (10.96%) | $57.48 | $50.83 | 482,116 | $1.72 B |
| 04/08/2025 | $53.07 | $51.38 (-3.18%) | $53.27 | $50.81 | 402,008 | $1.57 B |
| 04/07/2025 | $50.76 | $51.46 (1.38%) | $53.78 | $49.15 | 448,030 | $1.57 B |
| 04/04/2025 | $51.01 | $52.51 (2.94%) | $53.02 | $48.96 | 437,200 | $1.60 B |
| 04/03/2025 | $56.51 | $53.51 (-5.31%) | $57.28 | $53.40 | 370,800 | $1.63 B |
| 04/02/2025 | $57.20 | $59.09 (3.3%) | $59.20 | $56.85 | 282,608 | $1.80 B |
| 04/01/2025 | $58.51 | $58.04 (-0.8%) | $58.74 | $57.37 | 251,500 | $1.77 B |
| 03/31/2025 | $58.87 | $58.66 (-0.36%) | $59.15 | $57.77 | 299,201 | $1.79 B |
| 03/28/2025 | $62.07 | $59.49 (-4.16%) | $62.28 | $59.01 | 290,247 | $1.81 B |
| 03/27/2025 | $62.20 | $61.91 (-0.47%) | $62.37 | $61.37 | 249,634 | $1.89 B |
| 03/26/2025 | $63.22 | $61.81 (-2.23%) | $63.76 | $61.43 | 210,809 | $1.88 B |
| 03/25/2025 | $63.20 | $62.99 (-0.33%) | $63.59 | $62.09 | 283,013 | $1.92 B |
| 03/24/2025 | $62.01 | $63.36 (2.18%) | $63.45 | $61.87 | 334,100 | $1.93 B |
| 03/21/2025 | $64.10 | $60.89 (-5.01%) | $64.10 | $60.37 | 1.24 M | $1.85 B |
| 03/20/2025 | $65.52 | $64.15 (-2.09%) | $65.83 | $64.06 | 250,700 | $1.95 B |
| 03/19/2025 | $65.15 | $66.12 (1.49%) | $66.54 | $64.88 | 253,700 | $2.01 B |
| 03/18/2025 | $65.32 | $65.39 (0.11%) | $65.92 | $65.04 | 300,847 | $1.99 B |
| 03/17/2025 | $65.18 | $66.08 (1.38%) | $66.57 | $65.18 | 253,208 | $2.01 B |
| 03/14/2025 | $64.01 | $65.43 (2.22%) | $65.69 | $63.25 | 329,100 | $1.99 B |
| 03/13/2025 | $64.26 | $63.17 (-1.7%) | $65.47 | $62.88 | 333,200 | $1.92 B |
| 03/12/2025 | $65.98 | $64.04 (-2.94%) | $66.20 | $63.92 | 420,700 | $1.95 B |
| 03/11/2025 | $65.59 | $65.83 (0.37%) | $66.30 | $64.79 | 340,717 | $2.01 B |
| 03/10/2025 | $65.96 | $65.64 (-0.49%) | $67.39 | $65.11 | 323,001 | $2.00 B |
| 03/07/2025 | $66.18 | $66.48 (0.45%) | $67.05 | $65.62 | 331,900 | $2.03 B |
| 03/06/2025 | $65.19 | $66.28 (1.67%) | $67.02 | $64.78 | 272,500 | $2.02 B |
| 03/05/2025 | $65.36 | $65.56 (0.31%) | $66.74 | $64.67 | 339,000 | $2.00 B |
| 03/04/2025 | $64.16 | $65.00 (1.31%) | $66.27 | $63.41 | 524,208 | $1.98 B |
| 03/03/2025 | $65.58 | $64.79 (-1.2%) | $66.12 | $64.30 | 371,400 | $1.97 B |
| 02/28/2025 | $64.95 | $65.71 (1.17%) | $66.16 | $64.95 | 328,400 | $2.00 B |
| 02/27/2025 | $66.50 | $64.85 (-2.48%) | $66.72 | $64.78 | 382,532 | $1.98 B |
| 02/26/2025 | $67.76 | $67.05 (-1.05%) | $68.53 | $66.39 | 408,206 | $2.04 B |
| 02/25/2025 | $64.84 | $67.02 (3.36%) | $68.23 | $64.84 | 443,828 | $2.04 B |
| 02/24/2025 | $65.06 | $65.49 (0.66%) | $66.10 | $64.20 | 373,200 | $2.00 B |
| 02/21/2025 | $66.17 | $64.89 (-1.93%) | $66.70 | $64.02 | 409,100 | $1.98 B |
| 02/20/2025 | $64.80 | $65.28 (0.74%) | $65.96 | $62.70 | 429,600 | $1.99 B |
| 02/19/2025 | $65.37 | $64.80 (-0.87%) | $71.07 | $64.64 | 560,100 | $1.97 B |
| 02/18/2025 | $58.67 | $57.99 (-1.16%) | $59.09 | $57.80 | 236,900 | $1.77 B |
| 02/14/2025 | $59.59 | $58.85 (-1.24%) | $60.02 | $58.74 | 100,400 | $1.80 B |
| 02/13/2025 | $59.27 | $59.09 (-0.3%) | $59.29 | $58.57 | 195,044 | $1.80 B |
| 02/12/2025 | $59.07 | $58.29 (-1.32%) | $59.07 | $58.22 | 145,839 | $1.78 B |
| 02/11/2025 | $59.45 | $60.37 (1.55%) | $60.48 | $59.45 | 101,120 | $1.84 B |
| 02/10/2025 | $59.60 | $60.13 (0.89%) | $60.57 | $59.23 | 138,300 | $1.84 B |
| 02/07/2025 | $59.70 | $59.24 (-0.77%) | $59.70 | $58.41 | 134,916 | $1.81 B |
| 02/06/2025 | $60.22 | $59.96 (-0.43%) | $60.84 | $59.80 | 204,600 | $1.83 B |
| 02/05/2025 | $60.00 | $59.98 (-0.03%) | $60.87 | $58.45 | 148,200 | $1.83 B |
| 02/04/2025 | $58.39 | $59.62 (2.11%) | $59.63 | $58.38 | 165,117 | $1.82 B |
| 02/03/2025 | $59.77 | $58.76 (-1.69%) | $60.47 | $58.61 | 191,143 | $1.79 B |
| 01/31/2025 | $62.10 | $61.37 (-1.18%) | $62.97 | $61.32 | 479,200 | $1.87 B |
| 01/30/2025 | $62.26 | $62.42 (0.26%) | $63.10 | $62.05 | 140,906 | $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 |
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.
