Gibraltar Industries Inc (ROCK) Historical Stock Data
80.21 ↓0.35 (-0.43%)
As of March 28, 2024, 3:15pm EST.
Historical Data
In the past 30 trading days, ROCK is down -0.09% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 75.01 | 74.48 | ↓$0.53 (-0.71%) | 73.60 | 75.37 | 169.16K |
2024-03-13 | 75.87 | 75.47 | ↓$0.40 (-0.53%) | 75.19 | 76.99 | 164.39K |
2024-03-12 | 75.08 | 75.87 | ↑$0.79 (1.05%) | 74.58 | 75.97 | 107.62K |
2024-03-11 | 76.24 | 75.45 | ↓$0.79 (-1.04%) | 74.67 | 76.47 | 91.32K |
2024-03-08 | 77.33 | 76.59 | ↓$0.74 (-0.96%) | 75.82 | 78.21 | 128.82K |
2024-03-07 | 76.35 | 76.37 | ↑$0.02 (0.03%) | 75.92 | 77.42 | 129.71K |
2024-03-06 | 74.91 | 75.58 | ↑$0.67 (0.89%) | 74.16 | 75.34 | 142.60K |
2024-03-05 | 75.75 | 74.25 | ↓$1.50 (-1.98%) | 73.95 | 76.27 | 145.46K |
2024-03-04 | 77.82 | 75.85 | ↓$1.97 (-2.53%) | 75.65 | 78.45 | 173.12K |
2024-03-01 | 77.88 | 77.70 | ↓$0.18 (-0.23%) | 76.82 | 78.88 | 142.92K |
2024-02-29 | 77.92 | 77.45 | ↓$0.47 (-0.60%) | 76.25 | 77.92 | 189.98K |
2024-02-28 | 77.66 | 77.21 | ↓$0.45 (-0.58%) | 77.06 | 78.48 | 126.31K |
2024-02-27 | 77.87 | 78.13 | ↑$0.26 (0.33%) | 76.89 | 78.73 | 222.09K |
2024-02-26 | 75.76 | 77.14 | ↑$1.38 (1.82%) | 75.17 | 77.43 | 214.07K |
2024-02-23 | 73.44 | 75.84 | ↑$2.40 (3.27%) | 72.58 | 75.90 | 277.42K |
2024-02-22 | 74.36 | 72.83 | ↓$1.53 (-2.06%) | 72.40 | 76.44 | 338.29K |
2024-02-21 | 79.75 | 74.02 | ↓$5.73 (-7.18%) | 68.41 | 82.80 | 530.86K |
2024-02-20 | 85.24 | 85.19 | ↓$0.05 (-0.06%) | 84.09 | 85.36 | 175.54K |
2024-02-16 | 86.33 | 86.14 | ↓$0.19 (-0.22%) | 85.76 | 86.75 | 159.51K |
2024-02-15 | 85.92 | 87.18 | ↑$1.26 (1.47%) | 84.65 | 87.19 | 127.53K |
2024-02-14 | 84.06 | 85.28 | ↑$1.22 (1.45%) | 83.78 | 85.67 | 164.17K |
Create an account or log in to view more rows.
$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!!
$ROCK we just getting started