Gibraltar Industries Inc (ROCK) Historical Stock Data
72.26 ↑1.15 (1.62%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ROCK is down -0.12% a day on average. There have been 13 days where Gibraltar Industries Inc closed green and 17 days where ROCK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 71.35 | 72.26 | ↑$0.91 (1.28%) | 71.35 | 72.75 | 99.57K |
| 2024-04-25 | 71.15 | 71.11 | ↓$0.04 (-0.06%) | 70.13 | 71.58 | 207.11K |
| 2024-04-24 | 73.15 | 71.71 | ↓$1.44 (-1.97%) | 71.38 | 73.78 | 115.06K |
| 2024-04-23 | 71.81 | 73.46 | ↑$1.65 (2.30%) | 71.81 | 74.37 | 141.25K |
| 2024-04-22 | 71.90 | 72.01 | ↑$0.11 (0.15%) | 71.48 | 72.46 | 102.52K |
| 2024-04-19 | 70.72 | 71.32 | ↑$0.60 (0.85%) | 70.68 | 71.87 | 107.47K |
| 2024-04-18 | 71.55 | 71.08 | ↓$0.47 (-0.66%) | 70.92 | 72.69 | 129.56K |
| 2024-04-17 | 73.32 | 71.50 | ↓$1.82 (-2.48%) | 71.39 | 73.43 | 162.17K |
| 2024-04-16 | 72.70 | 72.93 | ↑$0.23 (0.32%) | 71.82 | 73.00 | 104.15K |
| 2024-04-15 | 74.78 | 73.34 | ↓$1.44 (-1.93%) | 72.85 | 74.79 | 240.19K |
| 2024-04-12 | 75.18 | 74.19 | ↓$0.99 (-1.32%) | 73.75 | 75.28 | 95.11K |
| 2024-04-11 | 75.01 | 75.24 | ↑$0.23 (0.31%) | 74.61 | 75.74 | 89.66K |
| 2024-04-10 | 76.20 | 74.75 | ↓$1.45 (-1.90%) | 74.20 | 76.51 | 127.64K |
| 2024-04-09 | 78.40 | 78.13 | ↓$0.27 (-0.34%) | 76.94 | 78.45 | 81.94K |
| 2024-04-08 | 78.90 | 77.99 | ↓$0.91 (-1.15%) | 77.75 | 79.36 | 80.49K |
| 2024-04-05 | 77.52 | 78.42 | ↑$0.90 (1.16%) | 77.52 | 78.43 | 88.07K |
| 2024-04-04 | 78.90 | 77.52 | ↓$1.38 (-1.75%) | 77.12 | 79.93 | 85.30K |
| 2024-04-03 | 77.86 | 78.85 | ↑$0.99 (1.27%) | 77.86 | 79.76 | 91.85K |
| 2024-04-02 | 79.22 | 78.43 | ↓$0.79 (-1.00%) | 77.32 | 79.39 | 149.30K |
| 2024-04-01 | 81.13 | 79.72 | ↓$1.41 (-1.74%) | 79.22 | 81.46 | 119.52K |
| 2024-03-28 | 81.00 | 80.53 | ↓$0.47 (-0.58%) | 79.79 | 81.65 | 142.01K |
| 2024-03-27 | 80.55 | 80.56 | ↑$0.01 (0.01%) | 80.03 | 80.94 | 118.53K |
| 2024-03-26 | 80.02 | 79.72 | ↓$0.30 (-0.37%) | 79.33 | 80.50 | 104.98K |
| 2024-03-25 | 79.95 | 79.34 | ↓$0.61 (-0.76%) | 79.13 | 80.78 | 96.22K |
| 2024-03-22 | 81.53 | 80.37 | ↓$1.16 (-1.42%) | 79.83 | 81.53 | 132.41K |
| 2024-03-21 | 78.97 | 81.23 | ↑$2.26 (2.86%) | 78.45 | 81.72 | 173.89K |
| 2024-03-20 | 77.30 | 78.27 | ↑$0.97 (1.25%) | 76.52 | 79.06 | 119.30K |
| 2024-03-19 | 75.78 | 77.26 | ↑$1.48 (1.95%) | 75.78 | 77.40 | 103.82K |
| 2024-03-18 | 77.00 | 75.83 | ↓$1.17 (-1.52%) | 74.93 | 78.78 | 180.45K |
| 2024-03-15 | 73.96 | 76.61 | ↑$2.65 (3.58%) | 73.96 | 76.78 | 0.94M |
Create an account or log in to view more rows.
$ROCK I like green candles on my birthday cake
$ROCK the redness has arrived
$ROCK slap the ask.
$ROCK slap the ask.
$ROCK I gave in! Bought more 100 shares
$ROCK Futes looking great
$ROCK what V recovery or fake pump
$ROCK the price is wrong
$ROCK enjoy your weekend
$ROCK To the moon!!