Gibraltar Industries Inc (ROCK) Historical Stock Data
49.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROCK is down -0.79% a day on average. There have been 12 days where Gibraltar Industries Inc closed green and 18 days where ROCK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 49.96 | 49.67 | ↓$0.29 (-0.58%) | 49.06 | 50.21 | 224.60K |
| 2025-12-03 | 49.84 | 50.36 | ↑$0.52 (1.04%) | 49.41 | 51.00 | 413.77K |
| 2025-12-02 | 49.70 | 49.84 | ↑$0.14 (0.28%) | 49.12 | 50.37 | 269.88K |
| 2025-12-01 | 49.07 | 49.44 | ↑$0.37 (0.75%) | 48.80 | 50.30 | 332.39K |
| 2025-11-28 | 50.16 | 49.96 | ↓$0.20 (-0.40%) | 49.07 | 50.46 | 134.81K |
| 2025-11-26 | 48.97 | 50.29 | ↑$1.32 (2.70%) | 48.97 | 51.40 | 489.51K |
| 2025-11-25 | 48.33 | 49.42 | ↑$1.09 (2.26%) | 48.32 | 50.18 | 671.63K |
| 2025-11-24 | 47.09 | 48.14 | ↑$1.05 (2.23%) | 47.09 | 48.90 | 419.42K |
| 2025-11-21 | 44.29 | 47.44 | ↑$3.15 (7.11%) | 44.29 | 48.56 | 642.46K |
| 2025-11-20 | 45.27 | 44.20 | ↓$1.07 (-2.36%) | 42.86 | 45.59 | 690.95K |
| 2025-11-19 | 47.24 | 44.17 | ↓$3.07 (-6.50%) | 44.12 | 47.70 | 438.02K |
| 2025-11-18 | 46.69 | 47.24 | ↑$0.55 (1.18%) | 46.16 | 48.23 | 596.66K |
| 2025-11-17 | 58.69 | 47.14 | ↓$11.55 (-19.68%) | 46.58 | 58.72 | 1.20M |
| 2025-11-14 | 57.33 | 59.15 | ↑$1.82 (3.17%) | 57.33 | 59.27 | 205.91K |
| 2025-11-13 | 60.43 | 59.00 | ↓$1.43 (-2.37%) | 58.53 | 61.00 | 229.53K |
| 2025-11-12 | 61.65 | 60.97 | ↓$0.68 (-1.10%) | 60.88 | 62.92 | 312.86K |
| 2025-11-11 | 61.32 | 61.29 | ↓$0.03 (-0.05%) | 60.79 | 61.70 | 141.98K |
| 2025-11-10 | 62.17 | 61.36 | ↓$0.81 (-1.30%) | 60.86 | 62.17 | 189.79K |
| 2025-11-07 | 59.40 | 61.54 | ↑$2.14 (3.60%) | 59.29 | 62.63 | 285.80K |
| 2025-11-06 | 60.67 | 59.55 | ↓$1.12 (-1.85%) | 58.90 | 61.69 | 238.18K |
| 2025-11-05 | 61.81 | 60.74 | ↓$1.07 (-1.73%) | 59.92 | 62.78 | 276.06K |
| 2025-11-04 | 60.73 | 60.85 | ↑$0.12 (0.20%) | 60.36 | 61.73 | 332.51K |
| 2025-11-03 | 62.44 | 61.48 | ↓$0.96 (-1.54%) | 60.68 | 63.59 | 346.51K |
| 2025-10-31 | 64.06 | 62.39 | ↓$1.67 (-2.61%) | 62.26 | 64.63 | 253.33K |
| 2025-10-30 | 65.21 | 64.04 | ↓$1.17 (-1.79%) | 63.92 | 71.83 | 428.29K |
| 2025-10-29 | 67.33 | 67.13 | ↓$0.20 (-0.30%) | 66.16 | 69.57 | 313.64K |
| 2025-10-28 | 66.92 | 67.62 | ↑$0.70 (1.05%) | 66.37 | 68.26 | 292.56K |
| 2025-10-27 | 68.37 | 67.31 | ↓$1.06 (-1.55%) | 66.83 | 68.96 | 311.26K |
| 2025-10-24 | 68.97 | 68.16 | ↓$0.81 (-1.17%) | 68.11 | 69.35 | 218.43K |
| 2025-10-23 | 69.41 | 67.79 | ↓$1.62 (-2.33%) | 67.41 | 69.92 | 271.09K |
Create an account or log in to view more rows.
$ROCK Be patient !!
$ROCK Moon soon
$ROCK We will not sell!
$ROCK Bullish AF ??
$ROCK Very bullish action
$ROCK time to run
$ROCK Rug pull soon?
$ROCK bull here. But I’m worried for tomorrow
$ROCK hot damn <3
$ROCK MAY RIP TOMORROW