$ROCK: Gibraltar Industries, Inc. - Common Stock
2024-02-27 ROCK 2024-02-27 19:01:26 83.35 69.10 1.30% ROCK 2024-02-27 21:04:52 0.00 0.00 1.30% 2024-02-28 ROCK 2024-02-28 06:01:24 124.20 31.25 1.30% ROCK 2024-02-28 10:01:29 125.00 76.00 1.30% ROCK 2024-02-28 11:01:22 77.75 77.45 -0.58% ROCK 2024-02-28 12:01:19 78.30 78.05 -0.13% ROCK 2024-02-28 13:01:15 78.00 77.90 -0.32% ROCK 2024-02-28 14:01:36 78.10 77.85 -0.19% ROCK 2024-02-28 15:01:17 78.30 78.20 0.06% ROCK 2024-02-28 16:01:30 77.65 77.55 -0.71% ROCK 2024-02-28 17:01:17 90.00 73.10 -1.23% ROCK 2024-02-28 18:01:32 78.75 75.65 -1.22% ROCK 2024-02-28 19:01:28 90.00 73.10 -1.22% ROCK 2024-02-28 21:08:04 0.00 0.00 -1.22% 2024-02-29 ROCK 2024-02-29 06:01:28 122.75 31.05 -1.22% ROCK 2024-02-29 08:01:36 87.95 45.00 -1.22% ROCK 2024-02-29 09:01:21 81.00 45.00 -1.22% ROCK 2024-02-29 10:01:43 103.70 77.40 -1.22% ROCK 2024-02-29 11:01:23 77.95 77.45 0.64% ROCK 2024-02-29 12:01:41 76.70 76.45 -0.77% ROCK 2024-02-29 13:01:20 76.70 76.60 -0.77% ROCK 2024-02-29 14:01:40 76.90 76.70 -0.38% ROCK 2024-02-29 15:01:21 77.10 76.95 -0.13% ROCK 2024-02-29 16:01:34 77.05 76.85 -0.19% ROCK 2024-02-29 17:01:18 78.95 76.20 0.32% ROCK 2024-02-29 19:01:26 78.00 77.10 0.32% ROCK 2024-02-29 20:01:17 83.35 76.20 0.32% ROCK 2024-02-29 21:09:33 0.00 0.00 0.32% 2024-03-01 ROCK 2024-03-01 06:01:36 123.15 31.15 0.32% ROCK 2024-03-01 07:01:16 123.15 75.20 0.32% ROCK 2024-03-01 08:44:19 8-K Sec report https://www.sec.gov/Archives/edgar/data/912562/000091256224000016/0000912562-24-000016-index.htm 8-K - GIBRALTAR INDUSTRIES, INC. (0000912562) (Filer) ROCK 2024-03-01 09:01:39 123.90 75.20 0.32% ROCK 2024-03-01 11:01:24 78.10 77.20 0.26% ROCK 2024-03-01 12:01:33 78.80 78.55 1.68% ROCK 2024-03-01 13:01:18 78.15 77.90 0.71% ROCK 2024-03-01 14:01:41 77.50 77.25 -0.06% ROCK 2024-03-01 15:01:32 77.20 77.05 -0.32% ROCK 2024-03-01 16:01:28 77.55 77.35 -0.06% ROCK 2024-03-01 17:01:17 78.55 76.85 0.32% ROCK 2024-03-01 18:01:30 77.70 77.15 0.32% ROCK 2024-03-01 19:01:15 78.00 77.10 1.61% ROCK 2024-03-01 20:01:15 78.05 77.15 1.61% 2024-03-04 ROCK 2024-03-04 00:09:07 0.00 0.00 1.61% ROCK 2024-03-04 06:01:51 123.55 75.20 1.61% ROCK 2024-03-04 08:01:34 124.30 75.20 1.61% ROCK 2024-03-04 11:01:25 78.55 78.30 1.10% ROCK 2024-03-04 12:01:35 77.15 76.95 -0.77% ROCK 2024-03-04 13:01:21 77.05 76.85 -0.97% ROCK 2024-03-04 14:01:40 76.55 76.45 -1.55% ROCK 2024-03-04 15:01:20 76.45 76.30 -1.68% ROCK 2024-03-04 16:01:39 76.35 76.25 -1.81% ROCK 2024-03-04 17:01:17 76.55 75.20 -2.39% ROCK 2024-03-04 18:01:34 76.55 75.20 -2.38% ROCK 2024-03-04 21:08:10 0.00 0.00 -2.38% 2024-03-05 ROCK 2024-03-05 06:01:32 75.80 75.20 -2.38% ROCK 2024-03-05 11:01:20 76.50 76.10 0.84% ROCK 2024-03-05 12:01:41 75.35 75.05 -0.84% ROCK 2024-03-05 13:01:24 75.40 75.20 -0.64% ROCK 2024-03-05 14:01:35 74.75 74.60 -1.54% ROCK 2024-03-05 15:01:11 74.80 74.65 -1.48% ROCK 2024-03-05 16:01:20 74.40 74.20 -2.06% ROCK 2024-03-05 17:01:11 75.75 72.75 -2.06% ROCK 2024-03-05 18:01:19 75.75 72.75 -2.11% ROCK 2024-03-05 19:01:11 76.55 70.10 -2.11% ROCK 2024-03-05 20:01:32 74.70 73.85 -2.11% ROCK 2024-03-05 21:06:22 0.00 0.00 -2.11% 2024-03-06 ROCK 2024-03-06 06:01:46 118.05 29.85 -2.11% ROCK 2024-03-06 09:01:13 118.80 36.60 -2.11% ROCK 2024-03-06 11:01:19 74.70 74.15 -0.07% ROCK 2024-03-06 12:01:31 74.85 74.55 0.79% ROCK 2024-03-06 13:01:11 75.10 74.85 0.92% ROCK 2024-03-06 14:02:08 74.85 74.65 0.59% ROCK 2024-03-06 15:01:15 75.05 74.85 1.12% ROCK 2024-03-06 16:01:35 75.15 74.95 1.19% ROCK 2024-03-06 17:01:31 76.55 74.20 1.78% ROCK 2024-03-06 18:01:29 76.55 74.20 1.82% ROCK 2024-03-06 19:01:14 76.05 75.15 1.82% ROCK 2024-03-06 20:01:49 76.00 75.15 1.82% 2024-03-07 ROCK 2024-03-07 06:01:46 120.15 30.25 1.82% ROCK 2024-03-07 10:01:28 120.90 69.10 1.82% ROCK 2024-03-07 11:01:26 76.60 76.30 1.35% ROCK 2024-03-07 12:01:52 76.55 76.35 1.01% ROCK 2024-03-07 13:01:15 76.90 76.70 1.68% ROCK 2024-03-07 14:01:39 77.20 77.10 2.09% ROCK 2024-03-07 15:01:21 77.40 77.30 2.42% ROCK 2024-03-07 16:01:39 76.60 76.40 1.08% ROCK 2024-03-07 17:01:19 76.55 74.85 1.01% ROCK 2024-03-07 18:01:32 76.55 74.85 0.99% ROCK 2024-03-07 19:01:03 76.55 74.00 0.99% ROCK 2024-03-07 21:07:13 0.00 0.00 0.99% 2024-03-08 ROCK 2024-03-08 06:01:40 121.40 30.55 0.99% ROCK 2024-03-08 09:01:14 89.95 30.55 0.99% ROCK 2024-03-08 10:01:35 77.00 55.10 0.99% ROCK 2024-03-08 11:01:20 77.70 77.30 1.65% ROCK 2024-03-08 12:01:34 77.95 77.75 1.98% ROCK 2024-03-08 13:01:15 77.05 76.80 0.73% ROCK 2024-03-08 14:01:38 76.70 76.45 0.26% ROCK 2024-03-08 15:01:17 76.25 76.10 -0.13% ROCK 2024-03-08 16:01:37 76.55 76.40 0.13% ROCK 2024-03-08 17:01:24 79.00 75.05 0.33% ROCK 2024-03-08 18:01:25 77.10 76.20 0.33% ROCK 2024-03-08 19:01:20 79.00 76.15 0.33% ROCK 2024-03-08 21:06:19 0.00 0.00 0.33% ROCK 2024-03-08 22:05:55 79.00 76.15 0.33% 2024-03-11 ROCK 2024-03-11 00:11:45 0.00 0.00 0.33% ROCK 2024-03-11 05:01:13 121.75 30.65 -1.37% ROCK 2024-03-11 07:01:27 84.20 30.65 -1.37% ROCK 2024-03-11 08:01:25 77.55 30.65 -1.37% ROCK 2024-03-11 10:01:53 75.15 74.80 -2.36% ROCK 2024-03-11 11:01:26 75.20 74.95 -1.90% ROCK 2024-03-11 12:01:28 75.10 74.95 -2.16% ROCK 2024-03-11 13:01:49 75.00 74.65 -2.36% ROCK 2024-03-11 14:01:38 75.00 74.80 -2.29% ROCK 2024-03-11 15:01:28 75.10 74.95 -1.96% ROCK 2024-03-11 16:01:32 76.95 74.20 -1.51% ROCK 2024-03-11 17:01:18 76.95 74.20 -1.50% ROCK 2024-03-11 18:01:27 77.55 74.20 -1.50% ROCK 2024-03-11 20:01:22 0.00 0.00 -1.50% 2024-03-12 ROCK 2024-03-12 05:01:16 119.95 30.35 -1.50% ROCK 2024-03-12 07:01:26 84.20 69.10 -1.50% ROCK 2024-03-12 08:01:36 77.55 69.10 -1.50% ROCK 2024-03-12 09:01:17 84.20 69.10 -1.50% ROCK 2024-03-12 10:01:38 75.80 75.55 0.39% ROCK 2024-03-12 11:01:29 75.80 75.55 0.26% ROCK 2024-03-12 12:01:23 75.60 75.40 -0.07% ROCK 2024-03-12 13:01:28 75.80 75.60 0.33% ROCK 2024-03-12 14:01:28 75.65 75.50 0.20% ROCK 2024-03-12 15:01:23 75.70 75.50 0.13% ROCK 2024-03-12 16:01:38 77.55 74.35 0.52% ROCK 2024-03-12 17:01:21 77.55 74.35 0.53% ROCK 2024-03-12 18:01:25 77.55 74.20 0.53% ROCK 2024-03-12 20:01:36 0.00 0.00 0.53% 2024-03-13 ROCK 2024-03-13 05:01:21 120.65 75.90 0.53% ROCK 2024-03-13 07:01:17 84.20 75.80 0.53% ROCK 2024-03-13 08:01:43 77.55 75.80 0.53% ROCK 2024-03-13 09:01:23 84.20 75.80 0.53% ROCK 2024-03-13 10:01:42 76.50 76.15 0.60% ROCK 2024-03-13 11:01:22 75.90 75.70 -0.07% ROCK 2024-03-13 12:01:29 76.40 76.30 0.66% ROCK 2024-03-13 13:01:27 76.85 76.65 1.33% ROCK 2024-03-13 14:01:29 76.70 76.50 0.86% ROCK 2024-03-13 15:01:26 75.90 75.75 -0.07% ROCK 2024-03-13 16:01:25 76.00 75.00 -0.53% ROCK 2024-03-13 17:01:09 76.00 75.50 -0.53% ROCK 2024-03-13 18:01:42 75.95 75.50 -0.53% ROCK 2024-03-13 19:01:22 75.85 75.50 -0.53% ROCK 2024-03-13 20:01:30 0.00 0.00 -0.53% 2024-03-14 ROCK 2024-03-14 05:01:25 77.30 30.20 -0.53% ROCK 2024-03-14 07:01:27 77.30 44.00 -0.53% ROCK 2024-03-14 08:01:29 77.30 72.50 -0.53% ROCK 2024-03-14 10:01:34 74.70 74.15 -1.65% ROCK 2024-03-14 11:01:32 74.90 74.40 -0.99% ROCK 2024-03-14 12:01:45 74.65 74.50 -1.19% ROCK 2024-03-14 13:01:28 74.20 74.10 -1.78% ROCK 2024-03-14 14:01:33 74.35 74.15 -1.52% ROCK 2024-03-14 15:01:17 74.10 73.95 -1.98% ROCK 2024-03-14 16:01:36 75.95 73.10 -1.25% ROCK 2024-03-14 17:01:22 75.95 73.10 -1.26% ROCK 2024-03-14 18:01:24 76.00 73.85 -1.26% ROCK 2024-03-14 19:01:27 76.00 73.90 -1.26% ROCK 2024-03-14 20:01:35 0.00 0.00 -1.26% 2024-03-15 ROCK 2024-03-15 05:01:21 77.30 29.80 -1.26% ROCK 2024-03-15 10:01:34 74.80 74.50 0.13% ROCK 2024-03-15 11:01:17 75.55 75.15 1.13% ROCK 2024-03-15 12:01:36 76.25 76.00 2.19% ROCK 2024-03-15 13:01:28 75.75 75.55 1.59% ROCK 2024-03-15 14:01:33 76.25 76.10 2.12% ROCK 2024-03-15 15:01:15 76.50 76.30 2.45% ROCK 2024-03-15 16:01:40 77.00 75.10 2.78% ROCK 2024-03-15 17:01:19 77.00 75.10 2.82% ROCK 2024-03-15 18:01:25 77.00 76.05 2.82% ROCK 2024-03-15 19:01:19 79.00 76.05 3.36% ROCK 2024-03-15 20:01:26 0.00 0.00 3.36% 2024-03-18 ROCK 2024-03-18 05:01:23 95.00 33.70 3.36% ROCK 2024-03-18 08:01:40 0.00 76.60 3.36% ROCK 2024-03-18 09:01:18 121.60 76.60 3.36% ROCK 2024-03-18 10:02:14 75.85 75.40 -1.21% ROCK 2024-03-18 11:01:11 75.90 75.80 -1.07% ROCK 2024-03-18 12:01:39 76.35 76.15 -0.60% ROCK 2024-03-18 13:01:17 76.70 76.50 -0.07% ROCK 2024-03-18 14:01:37 76.65 76.45 -0.07% ROCK 2024-03-18 15:01:19 76.75 76.60 0.07% ROCK 2024-03-18 16:01:38 84.00 73.10 -1.01% ROCK 2024-03-18 17:01:17 77.35 74.30 -0.98% ROCK 2024-03-18 18:01:20 76.35 75.30 -0.98% ROCK 2024-03-18 19:01:15 84.00 73.10 -0.98% ROCK 2024-03-18 20:01:28 0.00 0.00 -0.98% 2024-03-19 ROCK 2024-03-19 05:01:07 95.00 30.50 -0.98% ROCK 2024-03-19 08:01:43 95.00 30.75 -0.98% ROCK 2024-03-19 09:01:14 95.00 30.35 -0.98% ROCK 2024-03-19 10:01:29 76.45 76.05 0.65% ROCK 2024-03-19 11:01:22 76.30 76.15 0.46% ROCK 2024-03-19 12:01:45 76.90 76.70 1.31% ROCK 2024-03-19 13:01:31 77.10 76.90 1.44% ROCK 2024-03-19 14:01:45 77.25 77.05 1.83% ROCK 2024-03-19 15:01:28 77.30 77.15 1.70% ROCK 2024-03-19 16:01:46 79.00 73.75 1.83% ROCK 2024-03-19 17:01:08 78.80 75.70 1.85% ROCK 2024-03-19 18:01:25 77.80 76.70 1.85% ROCK 2024-03-19 20:01:29 0.00 0.00 1.85% 2024-03-20 ROCK 2024-03-20 05:01:38 95.00 73.75 1.85% ROCK 2024-03-20 07:01:00 95.00 75.00 1.85% ROCK 2024-03-20 08:01:31 77.85 76.80 1.85% ROCK 2024-03-20 09:01:24 77.75 76.65 1.85% ROCK 2024-03-20 10:01:44 76.80 76.45 -0.86% ROCK 2024-03-20 11:01:09 76.80 76.65 -0.66% ROCK 2024-03-20 12:01:42 76.75 76.55 -0.86% ROCK 2024-03-20 13:01:23 76.90 76.75 -0.53% ROCK 2024-03-20 14:01:42 77.85 77.45 0.53% ROCK 2024-03-20 15:01:22 78.40 78.30 1.45% ROCK 2024-03-20 16:01:41 79.00 76.70 1.32% ROCK 2024-03-20 17:01:10 79.00 76.70 1.29% ROCK 2024-03-20 18:01:27 78.90 77.80 1.29% ROCK 2024-03-20 19:01:33 79.00 75.00 1.29% ROCK 2024-03-20 20:01:29 0.00 0.00 1.29% 2024-03-21 ROCK 2024-03-21 05:01:37 95.00 78.35 1.29% ROCK 2024-03-21 10:01:43 79.95 79.55 1.94% ROCK 2024-03-21 11:01:26 81.30 81.05 3.88% ROCK 2024-03-21 12:01:44 81.05 80.85 3.62% ROCK 2024-03-21 13:01:17 81.20 81.05 3.75% ROCK 2024-03-21 14:01:26 81.65 81.45 4.21% ROCK 2024-03-21 15:01:18 81.15 81.00 3.62% ROCK 2024-03-21 16:01:27 82.85 79.60 3.88% ROCK 2024-03-21 17:01:17 81.85 80.75 3.83% ROCK 2024-03-21 20:01:32 0.00 0.00 3.83% 2024-03-22 ROCK 2024-03-22 05:01:09 92.15 79.00 3.83% ROCK 2024-03-22 10:01:45 80.50 80.25 -1.21% ROCK 2024-03-22 11:01:25 80.25 80.05 -1.53% ROCK 2024-03-22 12:01:38 80.60 80.45 -0.83% ROCK 2024-03-22 13:01:25 80.70 80.50 -0.77% ROCK 2024-03-22 14:01:23 80.75 80.60 -0.70% ROCK 2024-03-22 15:01:27 79.95 79.85 -1.72% ROCK 2024-03-22 16:01:36 80.30 79.00 -1.09% ROCK 2024-03-22 17:01:11 80.25 79.00 -1.05% ROCK 2024-03-22 18:01:19 80.25 79.80 -1.05% ROCK 2024-03-22 20:01:37 0.00 0.00 -1.05% 2024-03-25 ROCK 2024-03-25 05:01:32 82.45 32.30 -1.05% ROCK 2024-03-25 07:01:35 82.45 70.95 -1.05% ROCK 2024-03-25 08:01:34 82.45 77.55 -1.05% ROCK 2024-03-25 09:01:13 82.45 79.60 -1.05% ROCK 2024-03-25 10:01:48 80.25 79.80 -0.18% ROCK 2024-03-25 11:01:23 80.35 80.00 -0.18% ROCK 2024-03-25 12:01:39 79.60 79.35 -1.17% ROCK 2024-03-25 13:01:33 79.70 79.50 -0.92% ROCK 2024-03-25 14:01:37 79.75 79.60 -0.74% ROCK 2024-03-25 15:01:36 79.80 79.65 -0.74% ROCK 2024-03-25 16:01:31 79.55 79.00 -1.23% ROCK 2024-03-25 17:01:13 79.55 79.00 -1.24% ROCK 2024-03-25 18:01:10 79.55 79.05 -1.24% ROCK 2024-03-25 19:01:22 79.50 79.05 -1.24% ROCK 2024-03-25 20:01:35 0.00 0.00 -1.24% 2024-03-26 ROCK 2024-03-26 05:01:07 82.45 73.75 -1.24% ROCK 2024-03-26 08:01:44 82.45 79.05 -1.24% ROCK 2024-03-26 09:01:14 82.45 79.55 -1.24% ROCK 2024-03-26 10:01:33 79.90 79.50 0.44% ROCK 2024-03-26 11:01:19 79.90 79.75 0.68% ROCK 2024-03-26 12:01:31 79.65 79.55 0.31% ROCK 2024-03-26 13:01:22 79.60 79.45 0.25% ROCK 2024-03-26 14:01:37 79.85 79.75 0.56% ROCK 2024-03-26 15:01:08 80.30 80.15 1.00% ROCK 2024-03-26 16:01:27 79.70 79.05 0.44% ROCK 2024-03-26 17:01:12 79.65 79.05 0.44% ROCK 2024-03-26 18:01:04 79.65 79.25 0.44% ROCK 2024-03-26 19:01:07 80.00 79.25 0.44% ROCK 2024-03-26 20:01:22 0.00 0.00 0.44% 2024-03-27 ROCK 2024-03-27 05:01:13 82.45 31.90 0.44% ROCK 2024-03-27 07:01:18 82.45 70.95 0.44% ROCK 2024-03-27 08:01:33 82.45 77.55 0.44% ROCK 2024-03-27 09:01:19 82.45 72.95 0.44% ROCK 2024-03-27 10:01:35 80.75 80.15 0.88% ROCK 2024-03-27 11:01:20 80.55 80.30 1.07% ROCK 2024-03-27 12:01:47 80.60 80.50 1.07% ROCK 2024-03-27 13:01:24 80.85 80.70 1.45% ROCK 2024-03-27 14:01:29 80.40 80.20 0.69% ROCK 2024-03-27 15:00:59 80.25 80.15 0.69% ROCK 2024-03-27 16:01:08 81.00 79.75 1.07% ROCK 2024-03-27 19:01:23 81.00 79.90 1.07% ROCK 2024-03-27 20:01:30 0.00 0.00 1.07% 2024-03-28 ROCK 2024-03-28 05:01:19 82.45 32.25 1.07% ROCK 2024-03-28 07:01:16 82.45 70.95 1.07% ROCK 2024-03-28 08:01:39 82.45 77.55 1.07% ROCK 2024-03-28 09:01:15 82.45 70.95 1.07% ROCK 2024-03-28 10:01:21 81.25 80.35 0.19% ROCK 2024-03-28 11:01:19 81.25 80.95 0.63% ROCK 2024-03-28 12:01:42 81.65 81.30 1.25% ROCK 2024-03-28 13:01:10 80.90 80.40 0.00% ROCK 2024-03-28 14:01:24 80.25 80.05 -0.63% ROCK 2024-03-28 15:01:11 80.20 80.10 -0.50% ROCK 2024-03-28 16:01:27 81.00 77.55 0.00%