Gibraltar Industries Stock Price History
NASDAQ: ROCKIndustrialsSteel/Iron OreUSD
36.66-0.82 (-2.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ROCK price history at a glance
The price history for Gibraltar Industries (ROCK) on this page begins on November 1, 1993, when the stock closed at $7.42; it most recently closed at $36.66 on October 5, 2026. The highest price in this record is $103.02, reached on January 18, 2021; the latest close is 64.4% below that peak. Across the 32 complete calendar years in the table, ROCK finished higher in 19 and lower in 13. Its best year was 1996 (+114.4%) and its worst was 2007 (-42.2%).
Over roughly 33 years the share price changed +394.3%, a 5.0% compound annual price return (excluding dividends). In the last 12 months alone, ROCK has lost 45.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $103.02
- Date of high
- Jan 18, 2021
- Low since 1993
- $3.41
- Date of low
- Mar 16, 2009
- 52-week high
- $75.08
- 52-week low
- $33.56
- IPO year
- 1993
- Last close
- $36.66
ROCK returns
1 week
-8.69%
1 month
-19.76%
3 months
-13.17%
6 months
-8.76%
Year to date
-25.85%
1 year
-45.83%
3 years
-41.63%
5 years
-50.55%
ROCK price return, excluding dividends.
ROCK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.66 | -26.88% |
| 2025 | 50.14 | -15.23% |
| 2024 | 59.15 | -25.11% |
| 2023 | 78.98 | +72.14% |
| 2022 | 45.88 | -31.19% |
| 2021 | 66.68 | -7.31% |
| 2020 | 71.94 | +42.77% |
| 2019 | 50.39 | +38.17% |
| 2018 | 36.47 | +10.52% |
| 2017 | 33.00 | -20.77% |
| 2016 | 41.65 | +63.72% |
| 2015 | 25.44 | +59.50% |
| 2014 | 15.95 | -14.39% |
| 2013 | 18.63 | +17.10% |
| 2012 | 15.91 | +13.97% |
| 2011 | 13.96 | +2.87% |
| 2010 | 13.57 | -13.73% |
| 2009 | 15.73 | +29.79% |
| 2008 | 12.12 | -10.88% |
| 2007 | 13.60 | -42.15% |
| 2006 | 23.51 | +2.48% |
| 2005 | 22.94 | -2.88% |
| 2004 | 23.62 | +40.26% |
| 2003 | 16.84 | +29.41% |
| 2002 | 13.01 | +7.37% |
| 2001 | 12.12 | +3.52% |
| 2000 | 11.71 | -24.87% |
| 1999 | 15.58 | +2.75% |
| 1998 | 15.17 | +17.42% |
| 1997 | 12.92 | -25.48% |
| 1996 | 17.33 | +114.43% |
| 1995 | 8.08 | +12.79% |
| 1994 | 7.17 | -25.86% |
| 1993* | 9.67 | +30.34% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
ROCK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.45 | 37.61 | 36.55 | 36.66 | -2.19% | |
| 38.00 | 38.65 | 37.06 | 37.48 | -2.47% | |
| 39.85 | 39.96 | 38.22 | 38.43 | -5.81% | |
| 40.44 | 41.52 | 40.41 | 40.80 | +1.19% | |
| 40.05 | 41.41 | 39.50 | 40.32 | +0.42% | |
| 41.12 | 41.38 | 39.44 | 40.15 | +1.06% | |
| 39.58 | 40.08 | 38.21 | 39.73 | +0.33% | |
| 40.43 | 40.56 | 39.49 | 39.60 | -1.02% | |
| 40.75 | 40.86 | 39.28 | 40.01 | -1.33% | |
| 39.71 | 40.96 | 38.89 | 40.55 | -0.02% | |
| 39.70 | 40.70 | 39.48 | 40.56 | +2.17% | |
| 40.24 | 40.50 | 38.18 | 39.70 | -1.34% | |
| 42.07 | 42.20 | 39.84 | 40.24 | -5.54% | |
| 42.24 | 42.77 | 41.61 | 42.60 | +2.11% | |
| 42.11 | 42.54 | 41.00 | 41.72 | +0.55% | |
| 43.45 | 44.07 | 40.98 | 41.49 | -5.55% | |
| 45.81 | 46.53 | 43.82 | 43.93 | -2.03% | |
| 44.99 | 45.26 | 44.18 | 44.84 | +0.36% | |
| 45.10 | 45.38 | 44.36 | 44.68 | -0.73% | |
| 44.99 | 46.13 | 44.93 | 45.01 | -2.49% | |
| 45.54 | 46.48 | 44.72 | 46.16 | +3.68% | |
| 45.00 | 45.61 | 44.00 | 44.52 | -2.56% | |
| 47.41 | 47.41 | 45.55 | 45.69 | -3.71% | |
| 47.42 | 47.93 | 46.69 | 47.45 | +0.42% | |
| 45.85 | 47.93 | 45.27 | 47.25 | +3.23% | |
| 44.98 | 45.90 | 44.25 | 45.77 | +3.46% | |
| 42.88 | 45.05 | 42.22 | 44.24 | +3.22% | |
| 44.78 | 44.78 | 42.27 | 42.86 | -4.73% | |
| 44.83 | 46.23 | 44.42 | 44.99 | -0.62% | |
| 46.33 | 46.58 | 44.95 | 45.27 | -1.26% | |
| 46.09 | 46.76 | 45.53 | 45.85 | -1.04% | |
| 46.08 | 47.29 | 45.25 | 46.33 | +0.70% | |
| 46.64 | 46.90 | 45.77 | 46.01 | -0.56% | |
| 46.78 | 47.50 | 46.16 | 46.27 | -0.45% | |
| 47.14 | 47.66 | 46.44 | 46.48 | +0.19% | |
| 46.70 | 47.18 | 45.50 | 46.39 | -3.05% | |
| 47.28 | 48.74 | 47.05 | 47.85 | +3.10% | |
| 47.46 | 47.46 | 46.34 | 46.41 | -2.36% | |
| 47.87 | 47.87 | 46.91 | 47.53 | -0.73% | |
| 48.67 | 48.67 | 47.48 | 47.88 | -2.15% | |
| 49.48 | 50.10 | 48.53 | 48.93 | -0.35% | |
| 49.77 | 50.38 | 48.44 | 49.10 | -1.35% | |
| 48.83 | 50.41 | 47.45 | 49.77 | +1.86% | |
| 49.54 | 50.62 | 48.00 | 48.86 | -2.73% | |
| 51.00 | 52.47 | 50.14 | 50.23 | -1.08% | |
| 54.13 | 54.64 | 50.18 | 50.78 | -7.44% | |
| 51.98 | 57.58 | 50.77 | 54.86 | +14.15% | |
| 46.69 | 48.27 | 46.36 | 48.06 | +3.91% | |
| 43.27 | 46.54 | 43.23 | 46.25 | +9.44% | |
| 43.14 | 43.63 | 42.04 | 42.26 | -1.42% | |
| 43.96 | 44.17 | 42.71 | 42.87 | -0.53% | |
| 46.10 | 46.82 | 42.25 | 43.10 | -7.77% | |
| 46.18 | 47.53 | 45.95 | 46.73 | +1.79% | |
| 45.74 | 46.69 | 45.30 | 45.91 | +1.59% | |
| 44.51 | 45.67 | 44.07 | 45.19 | +1.83% | |
| 43.78 | 44.69 | 43.65 | 44.38 | -0.18% | |
| 43.95 | 44.78 | 43.38 | 44.46 | +2.00% | |
| 43.75 | 44.32 | 43.11 | 43.59 | 0.00% | |
| 43.14 | 43.66 | 42.16 | 43.59 | +0.95% | |
| 44.34 | 45.74 | 43.09 | 43.18 | -3.81% | |
| 43.83 | 46.33 | 43.83 | 44.89 | +1.54% | |
| 41.75 | 44.28 | 41.47 | 44.21 | +6.27% | |
| 42.05 | 42.63 | 40.78 | 41.60 | +0.75% | |
| 42.17 | 42.94 | 41.08 | 41.29 | -2.20% | |
| 42.51 | 43.16 | 42.11 | 42.22 | +0.31% | |
| 41.56 | 42.43 | 41.14 | 42.09 | +2.01% | |
| 42.66 | 43.14 | 40.19 | 41.26 | -4.38% | |
| 43.88 | 44.45 | 42.34 | 43.15 | -0.19% | |
| 43.84 | 44.07 | 42.52 | 43.23 | -1.57% | |
| 45.34 | 45.53 | 43.19 | 43.92 | -3.07% | |
| 45.20 | 45.70 | 44.34 | 45.31 | +0.47% | |
| 44.66 | 45.20 | 44.07 | 45.10 | +0.99% | |
| 43.99 | 45.17 | 42.83 | 44.66 | +1.04% | |
| 44.15 | 44.73 | 43.79 | 44.20 | +0.02% | |
| 43.59 | 44.97 | 43.18 | 44.19 | +2.29% | |
| 39.65 | 44.00 | 39.64 | 43.20 | +9.87% | |
| 40.01 | 40.43 | 39.31 | 39.32 | -1.72% | |
| 41.20 | 41.28 | 39.86 | 40.01 | -2.18% | |
| 41.47 | 42.31 | 40.77 | 40.90 | +0.94% | |
| 41.16 | 42.90 | 40.40 | 40.52 | -2.29% | |
| 40.93 | 42.32 | 40.93 | 41.47 | +2.45% | |
| 40.93 | 42.03 | 40.35 | 40.48 | +0.45% | |
| 39.66 | 41.25 | 39.33 | 40.30 | +2.26% | |
| 37.68 | 39.60 | 37.24 | 39.41 | +5.12% | |
| 39.36 | 39.36 | 37.12 | 37.49 | -4.63% | |
| 38.71 | 40.63 | 38.39 | 39.31 | +2.40% | |
| 37.36 | 38.83 | 37.08 | 38.39 | +3.84% | |
| 37.99 | 38.14 | 36.67 | 36.97 | -3.47% | |
| 37.97 | 38.66 | 37.53 | 38.30 | +1.78% | |
| 37.89 | 38.06 | 36.94 | 37.63 | -1.05% | |
| 37.81 | 38.46 | 37.06 | 38.03 | +0.77% | |
| 38.00 | 38.00 | 36.12 | 37.74 | -2.35% | |
| 39.17 | 39.52 | 38.48 | 38.65 | -1.48% | |
| 39.34 | 39.68 | 38.43 | 39.23 | -0.68% | |
| 37.74 | 39.74 | 37.52 | 39.50 | +5.39% | |
| 37.40 | 38.04 | 37.06 | 37.48 | +0.81% | |
| 35.96 | 37.23 | 35.45 | 37.18 | +4.61% | |
| 34.75 | 35.82 | 33.87 | 35.54 | +1.11% | |
| 33.98 | 35.21 | 33.56 | 35.15 | +3.93% | |
| 35.31 | 35.31 | 33.76 | 33.82 | -4.87% | |
| 35.28 | 36.35 | 35.10 | 35.55 | +0.48% | |
| 37.42 | 37.65 | 35.35 | 35.38 | -6.72% | |
| 38.38 | 38.68 | 37.74 | 37.93 | -0.76% | |
| 37.42 | 38.25 | 37.01 | 38.22 | +0.82% | |
| 39.22 | 39.34 | 37.29 | 37.91 | -3.39% | |
| 40.54 | 40.61 | 38.90 | 39.24 | -3.85% | |
| 38.52 | 40.93 | 38.44 | 40.81 | +8.57% | |
| 36.68 | 39.28 | 35.25 | 37.59 | -0.82% | |
| 39.20 | 39.61 | 37.87 | 37.90 | -1.07% | |
| 37.85 | 39.05 | 37.04 | 38.31 | +3.76% | |
| 38.78 | 38.95 | 36.71 | 36.92 | -5.82% | |
| 39.37 | 40.18 | 38.87 | 39.20 | +0.44% | |
| 38.14 | 39.27 | 37.66 | 39.03 | +4.00% | |
| 39.88 | 40.00 | 37.46 | 37.53 | -6.57% | |
| 39.90 | 40.48 | 39.73 | 40.17 | +0.65% | |
| 39.70 | 40.52 | 39.46 | 39.91 | +0.86% | |
| 39.88 | 40.40 | 39.34 | 39.57 | -0.78% | |
| 40.12 | 40.67 | 39.10 | 39.88 | -0.23% | |
| 39.22 | 40.07 | 38.81 | 39.97 | +3.18% | |
| 40.50 | 41.59 | 38.38 | 38.74 | -3.80% | |
| 39.33 | 40.74 | 39.00 | 40.27 | +2.21% | |
| 38.45 | 40.03 | 38.38 | 39.40 | +4.70% | |
| 37.96 | 38.67 | 37.30 | 37.63 | -1.16% | |
| 41.38 | 41.46 | 37.90 | 38.07 | -8.33% | |
| 41.55 | 41.76 | 41.08 | 41.53 | -0.05% | |
| 39.97 | 41.55 | 39.76 | 41.55 | +3.41% | |
| 41.19 | 41.51 | 40.13 | 40.18 | -2.07% | |
| 40.14 | 41.30 | 40.10 | 41.03 | +1.23% | |
| 40.57 | 41.82 | 40.04 | 40.53 | +5.35% | |
| 38.29 | 38.65 | 37.61 | 38.47 | +0.47% | |
| 38.62 | 38.93 | 38.00 | 38.29 | -1.54% | |
| 38.39 | 39.78 | 38.02 | 38.89 | -1.64% | |
| 40.35 | 41.23 | 39.46 | 39.54 | -0.83% | |
| 40.09 | 41.83 | 38.68 | 39.87 | +0.94% | |
| 40.76 | 40.86 | 39.48 | 39.50 | -2.20% | |
| 40.57 | 41.09 | 40.23 | 40.39 | -1.30% | |
| 41.24 | 42.30 | 40.54 | 40.92 | -2.55% | |
| 42.46 | 42.73 | 41.02 | 41.99 | -0.14% | |
| 40.27 | 42.62 | 40.27 | 42.05 | +2.94% | |
| 40.47 | 41.59 | 40.41 | 40.85 | +5.12% | |
| 40.21 | 40.21 | 38.35 | 38.86 | -2.92% | |
| 39.56 | 40.27 | 39.04 | 40.03 | +0.50% | |
| 41.24 | 41.29 | 39.74 | 39.83 | -4.62% | |
| 42.08 | 42.59 | 41.30 | 41.76 | -0.17% | |
| 42.33 | 42.49 | 41.57 | 41.83 | +1.36% | |
| 42.75 | 42.99 | 40.54 | 41.27 | -2.53% | |
| 41.35 | 43.03 | 41.21 | 42.34 | +0.05% | |
| 41.71 | 43.29 | 41.54 | 42.32 | +2.03% | |
| 39.17 | 41.64 | 38.68 | 41.48 | +5.87% | |
| 39.29 | 39.62 | 37.79 | 39.18 | -2.61% | |
| 40.03 | 40.34 | 39.50 | 40.23 | -2.43% | |
| 42.59 | 43.46 | 40.98 | 41.23 | -4.23% | |
| 44.27 | 44.60 | 42.96 | 43.05 | -1.78% | |
| 44.53 | 45.00 | 43.05 | 43.83 | -2.95% | |
| 44.47 | 45.51 | 43.76 | 45.16 | -0.70% | |
| 48.40 | 49.39 | 45.40 | 45.48 | -7.24% | |
| 50.41 | 50.41 | 47.25 | 49.03 | -0.37% | |
| 51.31 | 51.70 | 48.84 | 49.21 | -3.11% | |
| 50.48 | 51.79 | 50.36 | 50.79 | +0.77% | |
| 52.26 | 52.64 | 50.07 | 50.40 | -4.53% | |
| 53.15 | 54.74 | 52.66 | 52.79 | -0.68% | |
| 52.66 | 53.49 | 52.38 | 53.15 | +0.49% | |
| 53.35 | 54.75 | 52.89 | 52.89 | -0.86% | |
| 54.55 | 54.55 | 52.30 | 53.35 | -2.54% | |
| 53.29 | 55.15 | 53.05 | 54.74 | +2.82% | |
| 54.67 | 55.86 | 52.59 | 53.24 | -1.63% | |
| 54.80 | 56.35 | 53.05 | 54.12 | -0.90% | |
| 54.00 | 55.14 | 53.95 | 54.61 | +1.79% | |
| 53.69 | 54.51 | 53.26 | 53.65 | -0.48% | |
| 52.70 | 54.53 | 52.70 | 53.91 | +3.28% | |
| 52.60 | 53.77 | 51.84 | 52.20 | -1.66% | |
| 52.15 | 53.50 | 51.94 | 53.08 | +2.69% | |
| 51.80 | 54.05 | 50.52 | 51.69 | -0.52% | |
| 51.33 | 52.55 | 51.33 | 51.96 | +1.37% | |
| 51.73 | 52.28 | 50.34 | 51.26 | -1.91% | |
| 51.40 | 52.30 | 50.99 | 52.26 | +2.33% | |
| 50.64 | 51.50 | 50.19 | 51.07 | +0.81% | |
| 50.95 | 51.24 | 50.35 | 50.66 | -0.98% | |
| 51.95 | 52.23 | 50.52 | 51.16 | -1.20% | |
| 51.15 | 52.16 | 50.61 | 51.78 | +1.23% | |
| 48.63 | 52.17 | 48.43 | 51.15 | +5.75% | |
| 47.95 | 50.49 | 43.28 | 48.37 | -11.64% | |
| 55.65 | 56.80 | 54.42 | 54.74 | -3.96% | |
| 58.32 | 58.53 | 55.88 | 57.00 | -2.16% | |
| 56.26 | 58.53 | 55.90 | 58.26 | +4.35% | |
| 55.11 | 56.75 | 54.93 | 55.83 | +0.96% | |
| 55.85 | 56.75 | 54.73 | 55.30 | -0.72% | |
| 53.01 | 56.00 | 52.07 | 55.70 | +5.00% | |
| 51.70 | 53.50 | 51.70 | 53.05 | +2.89% | |
| 48.26 | 52.52 | 48.26 | 51.56 | +6.18% | |
| 50.82 | 51.18 | 48.52 | 48.56 | -3.84% | |
| 50.57 | 51.06 | 49.70 | 50.50 | -0.79% | |
| 50.04 | 52.12 | 50.04 | 50.90 | +1.52% | |
| 49.88 | 50.63 | 49.56 | 50.14 | +1.42% | |
| 49.95 | 50.12 | 49.24 | 49.44 | -1.02% | |
| 50.09 | 50.93 | 49.68 | 49.95 | -0.66% | |
| 50.84 | 51.03 | 49.91 | 50.28 | -1.10% | |
| 50.06 | 50.92 | 49.13 | 50.84 | +1.48% | |
| 49.25 | 50.61 | 48.81 | 50.10 | +1.89% | |
| 48.91 | 49.48 | 48.76 | 49.17 | +0.53% | |
| 49.95 | 50.48 | 48.82 | 48.91 | -2.06% | |
| 50.94 | 51.25 | 49.55 | 49.94 | -2.31% | |
| 51.19 | 51.96 | 50.93 | 51.12 | +1.67% | |
| 50.70 | 51.78 | 50.00 | 50.28 | -1.22% | |
| 51.08 | 51.50 | 50.46 | 50.90 | +0.18% | |
| 51.64 | 52.29 | 49.90 | 50.81 | -0.59% | |
| 52.15 | 52.23 | 50.82 | 51.11 | -1.58% | |
| 50.71 | 52.33 | 50.59 | 51.93 | +2.79% | |
| 48.64 | 51.03 | 48.50 | 50.52 | +3.87% | |
| 48.88 | 49.87 | 48.55 | 48.64 | -1.00% | |
| 49.75 | 50.15 | 48.85 | 49.13 | -0.39% | |
| 49.42 | 50.19 | 49.06 | 49.32 | -0.70% | |
| 49.96 | 50.21 | 49.06 | 49.67 | -1.37% | |
| 49.84 | 51.00 | 49.41 | 50.36 | +1.04% | |
| 49.70 | 50.37 | 49.12 | 49.84 | +0.81% | |
| 49.07 | 50.30 | 48.80 | 49.44 | -1.04% | |
| 50.16 | 50.46 | 49.07 | 49.96 | -0.66% | |
| 48.97 | 51.40 | 48.97 | 50.29 | +1.76% | |
| 48.33 | 50.18 | 48.32 | 49.42 | +2.66% | |
| 47.09 | 48.90 | 47.09 | 48.14 | +1.48% | |
| 44.29 | 48.56 | 44.29 | 47.44 | +7.33% | |
| 45.27 | 45.59 | 42.86 | 44.20 | +0.07% | |
| 47.24 | 47.70 | 44.12 | 44.17 | -6.50% | |
| 46.69 | 48.23 | 46.16 | 47.24 | +0.21% | |
| 58.69 | 58.72 | 46.58 | 47.14 | -20.30% | |
| 57.33 | 59.27 | 57.33 | 59.15 | +0.25% | |
| 60.43 | 61.00 | 58.53 | 59.00 | -3.23% | |
| 61.65 | 62.92 | 60.88 | 60.97 | -0.52% | |
| 61.32 | 61.70 | 60.79 | 61.29 | -0.11% | |
| 62.17 | 62.17 | 60.86 | 61.36 | -0.29% | |
| 59.40 | 62.63 | 59.29 | 61.54 | +3.34% | |
| 60.67 | 61.69 | 58.90 | 59.55 | -1.96% | |
| 61.81 | 62.78 | 59.92 | 60.74 | -0.18% | |
| 60.73 | 61.73 | 60.36 | 60.85 | -1.02% | |
| 62.44 | 63.59 | 60.68 | 61.48 | -1.46% | |
| 64.06 | 64.63 | 62.26 | 62.39 | -2.58% | |
| 65.21 | 71.83 | 63.92 | 64.04 | -4.60% | |
| 67.33 | 69.57 | 66.16 | 67.13 | -0.72% | |
| 66.92 | 68.26 | 66.37 | 67.62 | +0.46% | |
| 68.37 | 68.96 | 66.83 | 67.31 | -1.25% | |
| 68.97 | 69.35 | 68.11 | 68.16 | +0.55% | |
| 69.41 | 69.92 | 67.41 | 67.79 | -2.45% | |
| 74.19 | 75.08 | 69.08 | 69.49 | -6.82% | |
| 70.27 | 74.82 | 70.24 | 74.58 | +5.44% | |
| 67.65 | 71.13 | 67.59 | 70.73 | +5.39% | |
| 66.07 | 67.11 | 66.00 | 67.11 | +1.24% | |
| 66.12 | 66.33 | 64.94 | 66.29 | +0.50% | |
| 65.34 | 66.53 | 65.27 | 65.96 | +1.74% | |
| 62.65 | 65.77 | 62.28 | 64.83 | +2.01% | |
| 65.37 | 65.37 | 63.23 | 63.55 | -0.81% | |
| 67.47 | 68.35 | 63.84 | 64.07 | -5.32% | |
| 67.29 | 68.79 | 65.34 | 67.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ROCK chart for longer ranges.