Gibraltar Industries Inc. Common Stockのデータ

Gibraltar Industries Inc. Common Stockの基本情報

名前 Gibraltar Industries Inc. Common Stock
ティッカー ROCK
国 United States
上場年 1993.0
セクター Capital Goods

Gibraltar Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 97.2 94.71 95.99 96.22 224900.0 96.22
2021-02-12 96.01 93.77 96.01 95.05 172800.0 95.05
2021-02-11 100.71 94.65 98.77 97.16 306600.0 97.16
2021-02-10 98.5 94.2 94.37 97.55 224100.0 97.55
2021-02-09 97.35 93.4 97.35 93.87 261600.0 93.87
2021-02-08 98.67 93.77 95.5 97.12 184200.0 97.12
2021-02-05 95.46 92.81 94.62 94.49 146400.0 94.49
2021-02-04 94.84 92.55 93.37 94.26 127900.0 94.26
2021-02-03 93.7 89.82 93.06 93.29 147900.0 93.29
2021-02-02 95.1 92.15 93.31 92.64 197400.0 92.64
2021-02-01 92.41 87.72 90.56 92.22 178100.0 92.22
2021-01-29 90.95 88.63 90.95 89.63 193100.0 89.63
2021-01-28 92.26 90.06 92.26 90.94 212700.0 90.94
2021-01-27 93.82 89.7 92.94 91.03 204500.0 91.03
2021-01-26 96.65 92.77 96.65 93.57 130500.0 93.57
2021-01-25 97.06 93.22 96.7 95.69 148100.0 95.69
2021-01-22 96.45 92.99 94.09 96.39 165900.0 96.39
2021-01-21 97.94 94.3 97.87 95.22 191600.0 95.22
2021-01-20 103.02 96.44 101.72 97.27 395800.0 97.27
2021-01-19 102.3 97.34 97.46 100.98 566200.0 100.98
2021-01-15 96.35 92.73 94.32 96.05 285700.0 96.05
2021-01-14 95.69 92.38 92.5 95.2 232800.0 95.2
2021-01-13 96.3 94.35 95.41 94.59 203000.0 94.59
2021-01-12 95.49 91.54 92.48 95.29 160700.0 95.29
2021-01-11 93.0 89.92 90.59 91.58 310100.0 91.58
2021-01-08 96.0 91.3 95.84 92.05 255200.0 92.05
2021-01-07 95.07 90.33 93.3 94.92 258100.0 94.92
2021-01-06 93.15 83.15 83.15 92.23 523800.0 92.23
2021-01-05 82.28 76.01 76.01 81.92 370400.0 81.92
2021-01-04 76.05 73.29 73.79 75.57 301100.0 75.57
2020-12-31 72.48 70.63 71.56 71.94 230300.0 71.94
2020-12-30 72.49 70.86 71.42 71.74 90700.0 71.74
2020-12-29 73.01 70.83 72.93 71.38 145200.0 71.38
2020-12-28 72.89 71.27 72.31 72.61 108800.0 72.61
2020-12-24 72.29 70.78 71.95 71.72 27900.0 71.72
2020-12-23 71.74 70.88 71.7 71.48 71600.0 71.48
2020-12-22 72.12 70.26 71.43 71.11 118800.0 71.11
2020-12-21 71.62 70.52 70.89 71.28 157800.0 71.28
2020-12-18 73.21 71.1 71.69 72.0 634300.0 72.0
2020-12-17 71.89 70.64 71.0 71.46 103400.0 71.46
2020-12-16 70.95 69.85 70.19 70.64 197300.0 70.64
2020-12-15 69.86 68.9 69.82 69.83 144900.0 69.83
2020-12-14 69.98 68.56 69.14 69.04 147800.0 69.04
2020-12-11 69.45 67.99 67.99 68.73 179000.0 68.73
2020-12-10 69.08 66.58 67.9 68.85 359900.0 68.85
2020-12-09 68.59 65.84 65.84 68.38 237400.0 68.38
2020-12-08 65.68 63.75 64.57 65.58 245000.0 65.58
2020-12-07 65.42 64.09 64.93 65.18 86900.0 65.18
2020-12-04 66.11 64.18 64.72 64.68 65600.0 64.68
2020-12-03 65.49 63.82 64.07 64.57 75600.0 64.57
2020-12-02 65.01 63.77 64.99 64.14 99900.0 64.14
2020-12-01 66.37 64.95 66.29 65.04 176800.0 65.04
2020-11-30 66.49 64.92 66.05 65.46 175700.0 65.46
2020-11-27 66.73 65.23 66.21 66.4 98500.0 66.4
2020-11-25 68.51 65.63 68.51 66.16 185300.0 66.16
2020-11-24 68.68 65.66 67.13 68.5 321100.0 68.5
2020-11-23 66.94 65.42 65.97 66.33 214700.0 66.33
2020-11-20 65.33 64.07 64.84 65.26 389700.0 65.26
2020-11-19 65.52 64.04 64.83 65.46 147500.0 65.46
2020-11-18 65.98 64.49 65.68 64.88 281600.0 64.88
2020-11-17 65.72 61.26 64.25 65.42 276000.0 65.42
2020-11-16 65.09 63.0 63.39 65.0 205700.0 65.0
2020-11-13 62.77 61.61 61.68 62.51 127200.0 62.51
2020-11-12 61.9 60.43 61.78 61.44 203800.0 61.44
2020-11-11 63.25 60.84 62.6 61.8 154000.0 61.8
2020-11-10 62.87 61.6 62.53 62.71 197900.0 62.71
2020-11-09 65.68 61.58 64.7 61.82 241000.0 61.82
2020-11-06 62.19 60.07 61.54 60.29 111200.0 60.29
2020-11-05 62.52 60.88 61.13 61.08 119100.0 61.08
2020-11-04 61.49 59.35 60.49 60.63 174800.0 60.63
2020-11-03 61.37 59.77 60.38 61.27 153800.0 61.27
2020-11-02 60.2 58.24 58.34 59.64 167000.0 59.64
2020-10-30 59.77 56.97 58.64 57.45 240200.0 57.45
2020-10-29 63.85 58.81 63.61 59.01 289100.0 59.01
2020-10-28 64.04 60.5 61.09 63.5 262400.0 63.5
2020-10-27 63.45 61.89 62.71 62.29 220000.0 62.29
2020-10-26 66.35 62.63 66.23 62.97 243800.0 62.97
2020-10-23 68.39 66.98 67.49 66.98 202400.0 66.98
2020-10-22 67.59 66.02 67.31 67.16 164500.0 67.16
2020-10-21 68.01 66.5 67.72 66.82 191200.0 66.82
2020-10-20 68.21 66.75 67.76 67.46 194900.0 67.46
2020-10-19 68.92 66.54 68.92 67.1 155300.0 67.1
2020-10-16 69.92 67.2 69.65 68.44 130100.0 68.44
2020-10-15 70.0 66.89 67.71 69.82 173200.0 69.82
2020-10-14 71.05 68.14 70.91 68.6 173400.0 68.6
2020-10-13 72.34 70.76 72.34 70.84 161000.0 70.84
2020-10-12 73.86 71.86 73.25 73.07 160100.0 73.07
2020-10-09 74.0 71.22 73.31 72.7 187800.0 72.7
2020-10-08 73.22 70.84 72.65 73.1 175500.0 73.1
2020-10-07 73.15 71.08 71.49 72.48 379800.0 72.48
2020-10-06 70.76 67.9 68.58 70.41 291100.0 70.41
2020-10-05 67.97 65.96 66.65 67.85 172800.0 67.85
2020-10-02 66.49 63.97 64.58 66.13 172300.0 66.13
2020-10-01 65.96 64.29 65.19 65.85 151500.0 65.85
2020-09-30 66.77 65.08 65.52 65.14 311900.0 65.14
2020-09-29 65.88 64.18 64.35 65.56 215100.0 65.56
2020-09-28 65.05 62.88 63.17 64.51 145200.0 64.51
2020-09-25 63.1 61.08 61.79 62.71 184700.0 62.71
2020-09-24 62.54 60.36 60.78 61.95 100800.0 61.95
2020-09-23 62.35 60.74 62.0 60.81 141300.0 60.81
2020-09-22 62.39 61.17 61.9 62.0 110000.0 62.0
2020-09-21 61.82 59.54 61.45 61.81 291200.0 61.81
2020-09-18 65.36 62.66 64.56 62.92 466500.0 62.92
2020-09-17 64.16 62.12 62.71 63.89 127900.0 63.89
2020-09-16 63.95 62.94 63.76 63.69 205200.0 63.69
2020-09-15 64.3 62.87 63.76 63.37 104500.0 63.37
2020-09-14 63.53 61.98 63.03 63.25 134600.0 63.25
2020-09-11 63.67 61.9 63.58 62.44 136400.0 62.44
2020-09-10 64.01 62.94 63.46 63.29 136600.0 63.29
2020-09-09 63.14 61.17 62.05 62.98 198400.0 62.98
2020-09-08 62.78 60.62 62.0 61.43 157200.0 61.43
2020-09-04 63.58 62.0 63.43 62.69 149100.0 62.69
2020-09-03 64.9 61.88 64.9 62.45 148200.0 62.45
2020-09-02 65.25 63.17 64.57 64.9 130600.0 64.9
2020-09-01 64.31 61.77 62.05 64.18 280100.0 64.18
2020-08-31 64.46 62.34 64.46 62.45 264000.0 62.45
2020-08-28 66.47 64.26 66.27 64.78 139700.0 64.78
2020-08-27 66.99 65.57 66.18 65.86 186100.0 65.86
2020-08-26 66.53 65.37 66.27 65.95 126600.0 65.95
2020-08-25 67.26 65.44 67.26 66.04 176800.0 66.04
2020-08-24 67.58 66.58 67.19 67.14 203200.0 67.14
2020-08-21 66.54 64.94 66.07 66.49 379900.0 66.49
2020-08-20 66.51 65.17 65.35 66.21 187900.0 66.21
2020-08-19 67.22 65.21 65.99 65.84 275200.0 65.84
2020-08-18 67.77 65.75 67.39 66.14 250400.0 66.14
2020-08-17 69.64 67.43 69.17 67.74 299600.0 67.74
2020-08-14 69.43 67.76 68.25 68.77 211600.0 68.77
2020-08-13 68.92 67.64 67.82 68.46 296500.0 68.46
2020-08-12 68.61 67.07 67.67 68.07 189500.0 68.07
2020-08-11 68.49 66.7 67.59 67.03 349500.0 67.03
2020-08-10 66.26 63.21 63.21 65.89 399200.0 65.89
2020-08-07 63.93 61.92 62.1 62.9 246700.0 62.9
2020-08-06 62.8 60.94 62.16 62.69 219200.0 62.69
2020-08-05 61.64 56.66 60.0 61.07 321400.0 61.07
2020-08-04 54.03 52.23 52.98 53.97 203500.0 53.97
2020-08-03 53.33 51.92 52.05 53.1 103400.0 53.1
2020-07-31 52.13 50.43 51.89 51.72 134400.0 51.72
2020-07-30 52.74 51.18 51.99 52.3 136600.0 52.3
2020-07-29 52.75 51.56 51.69 52.69 80700.0 52.69
2020-07-28 52.35 51.38 51.82 51.58 128500.0 51.58
2020-07-27 52.04 50.84 51.05 51.92 65800.0 51.92
2020-07-24 52.02 50.65 52.02 50.87 93200.0 50.87
2020-07-23 52.56 51.24 51.8 52.03 122700.0 52.03
2020-07-22 52.46 51.37 51.56 51.85 82000.0 51.85
2020-07-21 51.75 50.93 51.13 51.56 168000.0 51.56
2020-07-20 50.76 50.23 50.23 50.52 107900.0 50.52
2020-07-17 51.05 50.08 50.48 50.5 109200.0 50.5
2020-07-16 51.39 50.08 50.48 50.62 120600.0 50.62
2020-07-15 50.79 49.11 49.45 50.49 165800.0 50.49
2020-07-14 48.52 46.3 47.12 48.51 106700.0 48.51
2020-07-13 48.9 47.03 48.64 47.06 158300.0 47.06
2020-07-10 47.99 46.41 46.76 47.93 248600.0 47.93
2020-07-09 47.4 45.82 47.12 46.55 192900.0 46.55
2020-07-08 49.66 46.16 46.6 47.25 254400.0 47.25
2020-07-07 47.44 46.49 46.78 46.72 124100.0 46.72
2020-07-06 48.38 47.06 47.5 47.18 108800.0 47.18
2020-07-02 48.25 46.53 47.36 46.73 114400.0 46.73
2020-07-01 48.41 46.34 48.08 46.55 182600.0 46.55
2020-06-30 49.1 47.16 47.16 48.01 191600.0 48.01
2020-06-29 47.45 45.48 45.48 47.4 177400.0 47.4
2020-06-26 45.53 44.02 45.34 44.99 365100.0 44.99
2020-06-25 45.59 43.86 44.87 45.58 132200.0 45.58
2020-06-24 47.42 45.18 46.96 45.25 165300.0 45.25
2020-06-23 48.25 47.22 47.25 47.47 127600.0 47.47
2020-06-22 46.88 45.81 46.71 46.85 130100.0 46.85
2020-06-19 47.9 46.63 47.5 46.97 295700.0 46.97
2020-06-18 47.32 46.3 46.59 46.92 157000.0 46.92
2020-06-17 47.29 46.3 47.27 46.78 125000.0 46.78
2020-06-16 47.87 46.3 47.14 47.08 252100.0 47.08
2020-06-15 46.25 42.9 43.01 45.55 134600.0 45.55
2020-06-12 47.64 43.18 47.61 44.24 268100.0 44.24
2020-06-11 47.14 45.92 46.27 46.01 276900.0 46.01
2020-06-10 49.98 48.56 49.63 48.57 127300.0 48.57
2020-06-09 50.2 48.47 49.75 49.68 205200.0 49.68
2020-06-08 52.38 50.22 52.38 50.48 223100.0 50.48
2020-06-05 53.45 50.89 51.71 51.5 406500.0 51.5
2020-06-04 50.41 45.61 48.9 49.89 311300.0 49.89
2020-06-03 49.35 47.56 47.9 49.19 237300.0 49.19
2020-06-02 47.28 44.66 44.79 47.19 574000.0 47.19
2020-06-01 44.99 43.97 44.13 44.38 199800.0 44.38
2020-05-29 44.57 41.74 43.15 44.01 333300.0 44.01
2020-05-28 45.12 43.41 45.12 43.66 195400.0 43.66
2020-05-27 44.83 43.08 43.15 44.45 158300.0 44.45
2020-05-26 44.36 42.7 43.15 42.92 167600.0 42.92
2020-05-22 42.69 40.73 42.03 41.5 112800.0 41.5
2020-05-21 42.77 41.19 41.19 41.86 162800.0 41.86
2020-05-20 41.66 40.69 40.87 40.93 264600.0 40.93
2020-05-19 41.95 39.92 41.13 40.01 227200.0 40.01
2020-05-18 42.4 40.67 40.84 41.14 278400.0 41.14
2020-05-15 39.86 37.56 37.91 39.22 252300.0 39.22
2020-05-14 38.56 36.39 37.92 38.03 171300.0 38.03
2020-05-13 41.09 38.52 39.93 38.77 178100.0 38.77
2020-05-12 44.28 40.37 42.78 40.42 182700.0 40.42
2020-05-11 43.78 42.45 43.44 42.73 195800.0 42.73
2020-05-08 44.95 43.53 44.08 44.09 215600.0 44.09
2020-05-07 46.75 41.87 46.11 42.99 347700.0 42.99
2020-05-06 49.41 45.49 47.44 45.98 180500.0 45.98
2020-05-05 48.15 46.5 46.67 46.91 167000.0 46.91
2020-05-04 45.97 44.24 45.04 45.85 265600.0 45.85
2020-05-01 46.19 44.57 45.98 45.49 172800.0 45.49
2020-04-30 48.59 46.15 48.12 46.3 261400.0 46.3
2020-04-29 50.42 48.5 49.41 49.18 179400.0 49.18
2020-04-28 48.75 46.68 47.41 47.82 199700.0 47.82
2020-04-27 46.82 43.93 44.23 46.35 198200.0 46.35
2020-04-24 44.49 43.71 44.0 43.95 193000.0 43.95
2020-04-23 44.53 43.22 43.36 44.0 128000.0 44.0
2020-04-22 44.16 42.79 44.16 43.18 145700.0 43.18
2020-04-21 43.04 41.31 42.21 42.8 211500.0 42.8
2020-04-20 44.27 43.0 43.59 43.54 118800.0 43.54
2020-04-17 44.99 43.52 43.52 44.59 139800.0 44.59
2020-04-16 44.55 41.28 42.35 42.12 166100.0 42.12
2020-04-15 44.31 42.19 42.63 42.29 182500.0 42.29
2020-04-14 46.3 43.5 44.59 44.24 143600.0 44.24
2020-04-13 45.29 42.81 45.29 43.25 100700.0 43.25
2020-04-09 45.35 43.2 43.2 44.94 141400.0 44.94
2020-04-08 42.68 40.48 41.33 42.19 283300.0 42.19
2020-04-07 43.34 40.2 42.58 40.55 181400.0 40.55
2020-04-06 41.82 39.53 39.53 41.53 233400.0 41.53
2020-04-03 39.98 37.71 39.69 38.32 261100.0 38.32
2020-04-02 40.44 38.62 39.09 39.78 225800.0 39.78
2020-04-01 41.69 38.78 41.69 39.35 293700.0 39.35
2020-03-31 43.13 41.48 41.93 42.92 367900.0 42.92
2020-03-30 43.66 41.66 43.32 42.36 422000.0 42.36
2020-03-27 44.14 41.38 41.43 42.87 232500.0 42.87
2020-03-26 43.45 38.91 39.71 42.97 281000.0 42.97
2020-03-25 40.53 38.07 39.77 39.2 376300.0 39.2
2020-03-24 41.18 38.2 38.29 40.03 401200.0 40.03
2020-03-23 37.89 34.7 37.68 36.83 399500.0 36.83
2020-03-20 40.99 35.81 39.44 36.54 769500.0 36.54
2020-03-19 39.83 30.6 31.8 39.39 470000.0 39.39
2020-03-18 36.77 31.24 35.23 31.45 254500.0 31.45
2020-03-17 39.99 35.62 38.9 37.37 419000.0 37.37
2020-03-16 40.96 36.7 37.5 38.76 444300.0 38.76
2020-03-13 43.0 39.58 42.77 40.85 586200.0 40.85
2020-03-12 45.03 41.12 44.43 41.28 324500.0 41.28
2020-03-11 48.25 45.69 48.1 46.82 345600.0 46.82
2020-03-10 51.05 48.38 51.05 49.2 437300.0 49.2
2020-03-09 50.09 48.28 48.72 49.6 283900.0 49.6
2020-03-06 52.96 50.09 51.99 51.71 258500.0 51.71
2020-03-05 54.97 52.5 53.59 53.33 249000.0 53.33
2020-03-04 55.0 52.45 52.84 54.43 375400.0 54.43
2020-03-03 54.24 51.58 52.5 51.94 267700.0 51.94
2020-03-02 52.4 49.64 49.64 52.31 429500.0 52.31
2020-02-28 52.6 47.8 48.25 50.67 719300.0 50.67
2020-02-27 50.66 48.71 50.32 48.71 195700.0 48.71
2020-02-26 51.87 50.75 51.73 50.95 102600.0 50.95
2020-02-25 53.35 51.31 52.68 51.59 332900.0 51.59
2020-02-24 54.36 52.63 54.04 52.66 312000.0 52.66
2020-02-21 55.78 54.81 55.48 55.34 151800.0 55.34
2020-02-20 55.69 54.89 54.89 55.5 171200.0 55.5
2020-02-19 55.56 55.0 55.23 55.03 120900.0 55.03
2020-02-18 55.4 54.63 55.18 55.0 169700.0 55.0