ROCK | Gibraltar Inds | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Gibraltar Inds (ROCK)

NASDAQ

$46.16$0.00 (0.00%)

Price as of Sep 11, 2026 7:30 PM EDT

$1.4B
Market Cap
-23.63%
1-Year Change
Building Products & Equipment
Industry

1 Month
-7.25%

Low Price$42.86

High Price$47.88
3 Months
+17.13%

Low Price$39.32

High Price$54.86
1 Year
-23.63%

Low Price$33.82

High Price$74.58

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	45.54	46.48	44.72	46.16	+3.68%	229,229
09/10/2026	45.00	45.61	44.00	44.52	-2.56%	286,017
09/09/2026	47.41	47.41	45.55	45.69	-3.71%	330,225
09/08/2026	47.42	47.93	46.69	47.45	+0.42%	389,070
09/04/2026	45.85	47.93	45.27	47.25	+3.23%	235,649
09/03/2026	44.98	45.90	44.25	45.77	+3.46%	207,490
09/02/2026	42.88	45.05	42.22	44.24	+3.22%	424,362
09/01/2026	44.78	44.78	42.27	42.86	-4.73%	218,810
08/31/2026	44.83	46.23	44.42	44.99	-0.62%	234,036
08/28/2026	46.33	46.58	44.95	45.27	-1.26%	199,603
08/27/2026	46.09	46.76	45.53	45.85	-1.04%	157,100
08/26/2026	46.08	47.29	45.25	46.33	+0.70%	164,623
08/25/2026	46.64	46.90	45.77	46.01	-0.56%	177,654
08/24/2026	46.78	47.50	46.16	46.27	-0.45%	171,868
08/21/2026	47.14	47.66	46.44	46.48	+0.19%	278,289
08/20/2026	46.70	47.18	45.50	46.39	-3.05%	186,661
08/19/2026	47.28	48.74	47.05	47.85	+3.10%	189,593
08/18/2026	47.46	47.46	46.34	46.41	-2.36%	153,201
08/17/2026	47.87	47.87	46.91	47.53	-0.73%	217,055
08/14/2026	48.67	48.67	47.48	47.88	-2.15%	172,400
08/13/2026	49.48	50.10	48.53	48.93	-0.35%	159,442
08/12/2026	49.77	50.38	48.44	49.10	-1.35%	515,346
08/11/2026	48.83	50.41	47.45	49.77	+1.86%	179,935
08/10/2026	49.54	50.62	48.00	48.86	-2.73%	320,867
08/07/2026	51.00	52.47	50.14	50.23	-1.08%	250,732
08/06/2026	54.13	54.64	50.18	50.78	-7.44%	673,588
08/05/2026	51.98	57.58	50.77	54.86	+14.15%	746,809
08/05/2026	$1.11 Earnings
08/04/2026	46.69	48.27	46.36	48.06	+3.91%	388,528
08/03/2026	43.27	46.54	43.23	46.25	+9.44%	358,224
07/31/2026	43.14	43.63	42.04	42.26	-1.42%	666,888
07/30/2026	43.96	44.17	42.71	42.87	-0.53%	331,611
07/29/2026	46.10	46.82	42.25	43.10	-7.77%	492,410
07/28/2026	46.18	47.53	45.95	46.73	+1.79%	373,445
07/27/2026	45.74	46.69	45.30	45.91	+1.59%	262,154
07/24/2026	44.51	45.67	44.07	45.19	+1.83%	227,424
07/23/2026	43.78	44.69	43.65	44.38	-0.18%	334,737
07/22/2026	43.95	44.78	43.38	44.46	+2.00%	223,513
07/21/2026	43.75	44.32	43.11	43.59	0.00%	313,299
07/20/2026	43.14	43.66	42.16	43.59	+0.95%	304,088
07/17/2026	44.34	45.74	43.09	43.18	-3.81%	296,503
07/16/2026	43.83	46.33	43.83	44.89	+1.55%	421,065
07/15/2026	41.75	44.28	41.47	44.21	+6.26%	332,350
07/14/2026	42.05	42.63	40.78	41.60	+0.75%	174,489
07/13/2026	42.17	42.94	41.08	41.29	-2.20%	212,237
07/10/2026	42.51	43.16	42.11	42.22	+0.31%	223,008
07/09/2026	41.56	42.43	41.14	42.09	+2.01%	249,549
07/08/2026	42.66	43.14	40.19	41.26	-4.38%	344,239
07/07/2026	43.88	44.45	42.34	43.15	-0.19%	313,996
07/06/2026	43.84	44.07	42.52	43.23	-1.57%	327,701
07/02/2026	45.34	45.53	43.19	43.92	-3.07%	232,052
07/01/2026	45.20	45.70	44.34	45.31	+0.47%	402,312
06/30/2026	44.66	45.20	44.07	45.10	+0.99%	266,705
06/29/2026	43.99	45.17	42.83	44.66	+1.04%	341,632
06/26/2026	44.15	44.73	43.79	44.20	+0.02%	759,153
06/25/2026	43.59	44.97	43.18	44.19	+2.30%	361,139
06/24/2026	39.65	44.00	39.64	43.20	+9.86%	314,991
06/23/2026	40.01	40.43	39.31	39.32	-1.72%	355,951
06/22/2026	41.20	41.28	39.86	40.01	-2.18%	445,519
06/18/2026	41.47	42.31	40.77	40.90	+0.94%	932,765
06/17/2026	41.16	42.90	40.40	40.52	-2.29%	394,217
06/16/2026	40.93	42.32	40.93	41.47	+2.45%	338,793
06/15/2026	40.93	42.03	40.35	40.48	+0.45%	351,432
06/12/2026	39.66	41.25	39.33	40.30	+2.26%	321,469
06/11/2026	37.68	39.60	37.24	39.41	+5.12%	348,288
06/10/2026	39.36	39.36	37.12	37.49	-4.63%	299,158
06/09/2026	38.71	40.63	38.39	39.31	+2.40%	353,016
06/08/2026	37.36	38.83	37.08	38.39	+3.84%	390,359
06/05/2026	37.99	38.14	36.67	36.97	-3.47%	270,780
06/04/2026	37.97	38.66	37.53	38.30	+1.78%	302,989
06/03/2026	37.89	38.06	36.94	37.63	-1.05%	294,818
06/02/2026	37.81	38.46	37.06	38.03	+0.77%	381,740
06/01/2026	38.00	38.00	36.12	37.74	-2.35%	439,932
05/29/2026	39.17	39.52	38.48	38.65	-1.48%	481,661
05/28/2026	39.34	39.68	38.43	39.23	-0.68%	374,202
05/27/2026	37.74	39.74	37.52	39.50	+5.39%	425,650
05/26/2026	37.40	38.04	37.06	37.48	+0.81%	390,812
05/22/2026	35.96	37.23	35.45	37.18	+4.61%	382,152
05/21/2026	34.75	35.82	33.87	35.54	+1.11%	517,712
05/20/2026	33.98	35.21	33.56	35.15	+3.93%	336,585
05/19/2026	35.31	35.31	33.76	33.82	-4.87%	306,988
05/18/2026	35.28	36.35	35.10	35.55	+0.48%	310,602
05/15/2026	37.42	37.65	35.35	35.38	-6.72%	408,929
05/14/2026	38.38	38.68	37.74	37.93	-0.76%	268,143
05/13/2026	37.42	38.25	37.01	38.22	+0.82%	339,333
05/12/2026	39.22	39.34	37.29	37.91	-3.39%	413,193
05/11/2026	40.54	40.61	38.90	39.24	-3.85%	439,985
05/08/2026	38.52	40.93	38.44	40.81	+8.57%	617,337
05/07/2026	36.68	39.28	35.25	37.59	-0.82%	844,096
05/07/2026	$0.45 Earnings
05/06/2026	39.20	39.61	37.87	37.90	-1.07%	365,676
05/05/2026	37.85	39.05	37.04	38.31	+3.76%	259,039
05/04/2026	38.78	38.95	36.71	36.92	-5.82%	247,582
05/01/2026	39.37	40.18	38.87	39.20	+0.44%	300,840
04/30/2026	38.14	39.27	37.66	39.03	+4.00%	258,656
04/29/2026	39.88	40.00	37.46	37.53	-6.57%	365,681
04/28/2026	39.90	40.48	39.73	40.17	+0.65%	247,541
04/27/2026	39.70	40.52	39.46	39.91	+0.86%	592,651
04/24/2026	39.88	40.40	39.34	39.57	-0.78%	311,327
04/23/2026	40.12	40.67	39.10	39.88	-0.23%	201,134