MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
ROCK — Gibraltar Industries, Inc.
NasdaqGibraltar Industries, Inc.
$37.48
-0.95(-2.47%)
- O
- 38.00
- H
- 38.65
- L
- 37.06
- V
- 691.25K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$37.48
Period Return-28.73%
Period High$75.08
Period Low$33.56
Avg Daily Volume319.7K
Total Trading Days365
ROCK — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $38.00 | $38.65 | $37.06 | $37.48 | $-0.95 | -2.47% | 691,252 | $37.60 | $37.06 $38.65 |
| Oct 7, 2026 | $40.14 | $40.14 | $38.22 | $38.43 | $-2.37 | -5.81% | 321,094 | $38.60 | $38.22 $40.14 |
| Oct 6, 2026 | $40.44 | $41.52 | $40.41 | $40.80 | +$0.48 | +1.19% | 217,314 | $40.90 | $40.41 $41.52 |
| Oct 5, 2026 | $40.05 | $41.41 | $39.50 | $40.32 | +$0.17 | +0.42% | 303,156 | $40.55 | $39.50 $41.41 |
| Oct 2, 2026 | $41.12 | $41.38 | $39.44 | $40.15 | +$0.42 | +1.06% | 253,009 | $40.20 | $39.44 $41.38 |
| Oct 1, 2026 | $39.58 | $40.08 | $38.21 | $39.73 | +$0.13 | +0.33% | 375,087 | $39.20 | $38.21 $40.08 |
| Sep 30, 2026 | $40.43 | $40.56 | $39.49 | $39.60 | $-0.41 | -1.02% | 240,738 | $39.82 | $39.49 $40.56 |
| Sep 29, 2026 | $40.75 | $40.86 | $39.28 | $40.01 | $-0.54 | -1.33% | 270,043 | $39.97 | $39.28 $40.86 |
| Sep 28, 2026 | $39.71 | $40.96 | $38.89 | $40.55 | $-0.01 | -0.02% | 348,974 | $40.39 | $38.89 $40.96 |
| Sep 25, 2026 | $39.70 | $40.70 | $39.48 | $40.56 | +$0.86 | +2.17% | 373,901 | $40.27 | $39.48 $40.70 |
| Sep 24, 2026 | $40.24 | $40.50 | $38.18 | $39.70 | $-0.54 | -1.34% | 580,254 | $39.46 | $38.18 $40.50 |
| Sep 23, 2026 | $42.07 | $42.20 | $39.84 | $40.24 | $-2.36 | -5.54% | 445,932 | $40.75 | $39.84 $42.20 |
| Sep 22, 2026 | $42.24 | $42.77 | $41.61 | $42.60 | +$0.88 | +2.11% | 420,045 | $42.35 | $41.61 $42.77 |
| Sep 21, 2026 | $42.11 | $42.54 | $41.00 | $41.72 | +$0.23 | +0.55% | 343,274 | $41.87 | $41.00 $42.54 |
| Sep 18, 2026 | $43.45 | $44.07 | $40.98 | $41.49 | $-2.44 | -5.55% | 974,673 | $41.88 | $40.98 $44.07 |
| Sep 17, 2026 | $45.81 | $46.53 | $43.82 | $43.93 | $-0.91 | -2.03% | 430,303 | $44.23 | $43.82 $46.53 |
| Sep 16, 2026 | $44.99 | $45.26 | $44.18 | $44.84 | +$0.16 | +0.36% | 358,746 | $44.74 | $44.18 $45.26 |
| Sep 15, 2026 | $45.10 | $45.38 | $44.36 | $44.68 | $-0.33 | -0.73% | 260,103 | $44.81 | $44.36 $45.38 |
| Sep 14, 2026 | $44.99 | $46.13 | $44.93 | $45.01 | $-1.15 | -2.49% | 232,054 | $45.29 | $44.93 $46.13 |
| Sep 11, 2026 | $45.54 | $46.48 | $44.72 | $46.16 | +$1.64 | +3.68% | 229,230 | $46.03 | $44.72 $46.48 |
| Sep 10, 2026 | $45.00 | $45.61 | $44.00 | $44.52 | $-1.17 | -2.56% | 286,017 | $44.45 | $44.00 $45.61 |
| Sep 9, 2026 | $47.41 | $47.41 | $45.55 | $45.69 | $-1.76 | -3.71% | 330,225 | $46.04 | $45.55 $47.41 |
| Sep 8, 2026 | $47.42 | $47.93 | $46.69 | $47.45 | +$0.20 | +0.42% | 389,073 | $47.45 | $46.69 $47.93 |
| Sep 4, 2026 | $45.85 | $47.93 | $45.27 | $47.25 | +$1.48 | +3.23% | 235,649 | $47.33 | $45.27 $47.93 |
| Sep 3, 2026 | $44.98 | $45.90 | $44.25 | $45.77 | +$1.53 | +3.46% | 207,491 | $45.49 | $44.25 $45.90 |
| Sep 2, 2026 | $42.88 | $45.05 | $42.22 | $44.24 | +$1.38 | +3.22% | 424,321 | $44.22 | $42.22 $45.05 |
| Sep 1, 2026 | $44.78 | $44.78 | $42.27 | $42.86 | $-2.13 | -4.73% | 218,811 | $43.08 | $42.27 $44.78 |
| Aug 31, 2026 | $44.83 | $46.23 | $44.42 | $44.99 | $-0.28 | -0.62% | 234,036 | $45.03 | $44.42 $46.23 |
| Aug 28, 2026 | $46.33 | $46.58 | $44.95 | $45.27 | $-0.58 | -1.26% | 199,604 | $45.31 | $44.95 $46.58 |
| Aug 27, 2026 | $46.09 | $46.76 | $45.53 | $45.85 | $-0.48 | -1.04% | 157,101 | $46.00 | $45.53 $46.76 |