Gibraltar Industries Inc. (ROCK)
NASDAQ: ROCK
· Real-Time Price · USD
65.32
-1.05 (-1.58%)
At close: Oct 03, 2025, 3:59 PM
65.32
0.00%
After-hours: Oct 03, 2025, 05:45 PM EDT
ROCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 66.48 | 67.70 | 65.20 | 65.32 | 65.32 | -1.58% | 343,322 |
| Oct 2, 2025 | 65.16 | 66.71 | 64.53 | 66.37 | 66.37 | 1.81% | 247,600 |
| Oct 1, 2025 | 62.27 | 65.25 | 62.27 | 65.19 | 65.19 | 3.81% | 276,100 |
| Sep 30, 2025 | 63.50 | 64.13 | 62.20 | 62.80 | 62.80 | -1.09% | 284,600 |
| Sep 29, 2025 | 63.11 | 63.61 | 62.47 | 63.49 | 63.49 | 0.92% | 384,100 |
| Sep 26, 2025 | 61.35 | 63.07 | 61.00 | 62.91 | 62.91 | 3.05% | 200,100 |
| Sep 25, 2025 | 60.57 | 61.14 | 60.13 | 61.05 | 61.05 | 0.08% | 164,200 |
| Sep 24, 2025 | 61.00 | 61.53 | 60.05 | 61.00 | 61.00 | -0.28% | 148,500 |
| Sep 23, 2025 | 61.88 | 62.15 | 60.36 | 61.17 | 61.17 | -0.97% | 201,616 |
| Sep 22, 2025 | 61.38 | 62.08 | 60.30 | 61.77 | 61.77 | -0.13% | 197,527 |
| Sep 19, 2025 | 62.30 | 62.30 | 60.94 | 61.85 | 61.85 | -0.24% | 780,300 |
| Sep 18, 2025 | 59.24 | 62.30 | 59.07 | 62.00 | 62.00 | 5.10% | 362,400 |
| Sep 17, 2025 | 60.20 | 61.19 | 58.65 | 58.99 | 58.99 | -1.44% | 168,600 |
| Sep 16, 2025 | 61.16 | 61.58 | 59.49 | 59.85 | 59.85 | -2.17% | 190,830 |
| Sep 15, 2025 | 60.89 | 61.87 | 59.47 | 61.18 | 61.18 | 1.22% | 221,800 |
| Sep 12, 2025 | 62.05 | 62.36 | 60.37 | 60.44 | 60.44 | -3.30% | 198,105 |
| Sep 11, 2025 | 61.03 | 62.82 | 61.03 | 62.50 | 62.50 | 3.00% | 207,314 |
| Sep 10, 2025 | 59.03 | 60.76 | 58.78 | 60.68 | 60.68 | 2.71% | 214,800 |
| Sep 9, 2025 | 60.33 | 60.33 | 58.79 | 59.08 | 59.08 | -2.68% | 146,300 |
| Sep 8, 2025 | 61.77 | 61.77 | 60.54 | 60.71 | 60.71 | -1.67% | 164,047 |
Page 1 of 136