Gibraltar Industries Inc (ROCK) Historical Stock Data
60.61 ↑0.02 (0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROCK is down -0.80% a day on average. There have been 8 days where Gibraltar Industries Inc closed green and 22 days where ROCK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 59.86 | 60.61 | ↑$0.75 (1.25%) | 59.61 | 61.26 | 1.66M |
| 2024-12-19 | 62.41 | 60.59 | ↓$1.82 (-2.92%) | 60.54 | 62.82 | 261.18K |
| 2024-12-18 | 65.36 | 61.91 | ↓$3.45 (-5.28%) | 61.56 | 65.93 | 234.83K |
| 2024-12-17 | 65.76 | 64.86 | ↓$0.91 (-1.38%) | 64.72 | 66.28 | 183.45K |
| 2024-12-16 | 66.66 | 66.22 | ↓$0.44 (-0.66%) | 66.08 | 67.28 | 174.45K |
| 2024-12-13 | 68.18 | 66.98 | ↓$1.20 (-1.76%) | 66.83 | 68.36 | 180.12K |
| 2024-12-12 | 69.81 | 68.28 | ↓$1.53 (-2.19%) | 68.25 | 69.83 | 93.62K |
| 2024-12-11 | 70.22 | 70.02 | ↓$0.20 (-0.28%) | 69.30 | 70.44 | 98.96K |
| 2024-12-10 | 70.03 | 69.35 | ↓$0.68 (-0.97%) | 68.67 | 70.55 | 220.93K |
| 2024-12-09 | 71.34 | 70.04 | ↓$1.30 (-1.82%) | 69.97 | 71.90 | 104.10K |
| 2024-12-06 | 71.52 | 70.62 | ↓$0.90 (-1.26%) | 69.90 | 71.67 | 89.75K |
| 2024-12-05 | 72.00 | 70.66 | ↓$1.34 (-1.86%) | 70.58 | 72.18 | 108.24K |
| 2024-12-04 | 71.60 | 72.01 | ↑$0.41 (0.57%) | 70.93 | 72.40 | 168.76K |
| 2024-12-03 | 73.09 | 71.69 | ↓$1.40 (-1.92%) | 71.49 | 73.44 | 130.63K |
| 2024-12-02 | 72.24 | 72.81 | ↑$0.57 (0.79%) | 71.92 | 73.29 | 127.50K |
| 2024-11-29 | 72.55 | 72.44 | ↓$0.11 (-0.15%) | 71.76 | 72.85 | 86.36K |
| 2024-11-27 | 72.79 | 71.85 | ↓$0.94 (-1.29%) | 71.70 | 73.20 | 114.31K |
| 2024-11-26 | 73.12 | 72.18 | ↓$0.94 (-1.29%) | 72.07 | 73.71 | 197.79K |
| 2024-11-25 | 72.13 | 73.79 | ↑$1.66 (2.30%) | 71.91 | 74.97 | 245.66K |
| 2024-11-22 | 70.16 | 71.03 | ↑$0.87 (1.24%) | 69.69 | 71.30 | 311.22K |
| 2024-11-21 | 69.14 | 69.72 | ↑$0.58 (0.84%) | 68.03 | 70.12 | 169.19K |
| 2024-11-20 | 68.23 | 68.92 | ↑$0.69 (1.01%) | 68.06 | 69.24 | 143.81K |
| 2024-11-19 | 69.09 | 68.43 | ↓$0.66 (-0.96%) | 68.11 | 69.77 | 177.76K |
| 2024-11-18 | 70.46 | 69.84 | ↓$0.62 (-0.88%) | 69.62 | 70.70 | 134.10K |
| 2024-11-15 | 72.34 | 70.66 | ↓$1.68 (-2.32%) | 70.19 | 72.34 | 100.02K |
| 2024-11-14 | 72.74 | 72.01 | ↓$0.73 (-1.00%) | 71.51 | 73.54 | 125.58K |
| 2024-11-13 | 73.70 | 72.36 | ↓$1.34 (-1.82%) | 72.10 | 74.07 | 130.30K |
| 2024-11-12 | 73.97 | 73.10 | ↓$0.87 (-1.18%) | 72.79 | 74.66 | 194.40K |
| 2024-11-11 | 74.17 | 73.99 | ↓$0.18 (-0.24%) | 72.90 | 74.64 | 161.68K |
| 2024-11-08 | 72.06 | 73.12 | ↑$1.06 (1.47%) | 71.85 | 73.27 | 190.97K |
Create an account or log in to view more rows.
$ROCK bull here. But I’m worried for tomorrow
$ROCK hot damn <3
$ROCK MAY RIP TOMORROW
$ROCK Any red I see I shall buy
$ROCK nearing a decent swing entry point
$ROCK let’s gooooo
$ROCK here to raid
$ROCK I like green candles on my birthday cake
$ROCK the redness has arrived
$ROCK slap the ask.