Gibraltar Industries, Inc. - Price History
Monthly price history for ROCK (Gibraltar Industries, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $72.76 | $72.76 |
| April 2024 | $71.46 | $71.46 |
| March 2024 | $80.53 | $80.53 |
| February 2024 | $77.45 | $77.45 |
| January 2024 | $80.92 | $80.92 |
| December 2023 | $78.98 | $78.98 |
| November 2023 | $67.19 | $67.19 |
| October 2023 | $60.86 | $60.86 |
| September 2023 | $67.51 | $67.51 |
| August 2023 | $75.03 | $75.03 |
| July 2023 | $64.67 | $64.67 |
| June 2023 | $62.92 | $62.92 |
| May 2023 | $52.30 | $52.30 |
| April 2023 | $50.04 | $50.04 |
| March 2023 | $48.50 | $48.50 |
| February 2023 | $53.41 | $53.41 |
| January 2023 | $53.57 | $53.57 |
| December 2022 | $45.88 | $45.88 |
| November 2022 | $50.61 | $50.61 |
| October 2022 | $51.08 | $51.08 |
| September 2022 | $40.93 | $40.93 |
| August 2022 | $41.85 | $41.85 |
| July 2022 | $46.79 | $46.79 |
| June 2022 | $38.75 | $38.75 |
| May 2022 | $41.76 | $41.76 |
| April 2022 | $37.84 | $37.84 |
| March 2022 | $42.95 | $42.95 |
| February 2022 | $48.32 | $48.32 |
| January 2022 | $54.80 | $54.80 |
| December 2021 | $66.68 | $66.68 |
| November 2021 | $67.90 | $67.90 |
| October 2021 | $65.16 | $65.16 |
| September 2021 | $69.65 | $69.65 |
| August 2021 | $74.66 | $74.66 |
| July 2021 | $74.68 | $74.68 |
| June 2021 | $76.31 | $76.31 |
| May 2021 | $79.45 | $79.45 |
| April 2021 | $91.86 | $91.86 |
| March 2021 | $91.51 | $91.51 |
| February 2021 | $87.35 | $87.35 |
| January 2021 | $89.63 | $89.63 |
| December 2020 | $71.94 | $71.94 |
| November 2020 | $65.46 | $65.46 |
| October 2020 | $57.45 | $57.45 |
| September 2020 | $65.14 | $65.14 |
| August 2020 | $62.44 | $62.44 |
| July 2020 | $51.72 | $51.72 |
| June 2020 | $48.01 | $48.01 |
| May 2020 | $44.01 | $44.01 |
| April 2020 | $46.30 | $46.30 |
| March 2020 | $42.92 | $42.92 |
| February 2020 | $50.67 | $50.67 |
| January 2020 | $54.52 | $54.52 |
| December 2019 | $50.44 | $50.44 |
| November 2019 | $52.22 | $52.22 |
| October 2019 | $53.23 | $53.23 |
| September 2019 | $45.94 | $45.94 |
| August 2019 | $40.27 | $40.27 |
| July 2019 | $41.44 | $41.44 |
| June 2019 | $40.36 | $40.36 |
| May 2019 | $35.70 | $35.70 |
| April 2019 | $39.67 | $39.67 |
| March 2019 | $40.61 | $40.61 |
| February 2019 | $40.50 | $40.50 |
| January 2019 | $35.65 | $35.65 |
| December 2018 | $35.59 | $35.59 |
| November 2018 | $36.16 | $36.16 |
| October 2018 | $35.64 | $35.64 |
| September 2018 | $45.60 | $45.60 |
| August 2018 | $45.40 | $45.40 |
| July 2018 | $43.45 | $43.45 |
| June 2018 | $37.50 | $37.50 |
| May 2018 | $39.65 | $39.65 |
| April 2018 | $35.15 | $35.15 |
| March 2018 | $33.85 | $33.85 |
| February 2018 | $34.70 | $34.70 |
| January 2018 | $37.10 | $37.10 |
| December 2017 | $33 | $33 |
| November 2017 | $32.90 | $32.90 |
| October 2017 | $33.25 | $33.25 |
| September 2017 | $31.15 | $31.15 |
| August 2017 | $29.25 | $29.25 |
| July 2017 | $29.85 | $29.85 |
| June 2017 | $35.65 | $35.65 |
| May 2017 | $31.10 | $31.10 |
| April 2017 | $39.25 | $39.25 |
| March 2017 | $41.20 | $41.20 |
| February 2017 | $41.45 | $41.45 |
| January 2017 | $43.90 | $43.90 |
| December 2016 | $41.65 | $41.65 |
| November 2016 | $45 | $45 |
| October 2016 | $38.90 | $38.90 |
| September 2016 | $37.15 | $37.15 |
| August 2016 | $38.16 | $38.16 |
| July 2016 | $35.28 | $35.28 |
| June 2016 | $31.57 | $31.57 |
| May 2016 | $29.88 | $29.88 |
| April 2016 | $26.45 | $26.45 |
| March 2016 | $28.60 | $28.60 |
| February 2016 | $24.72 | $24.72 |
| January 2016 | $21.24 | $21.24 |
| December 2015 | $25.44 | $25.44 |
| November 2015 | $26.69 | $26.69 |
| October 2015 | $25.32 | $25.32 |
| September 2015 | $18.35 | $18.35 |
| August 2015 | $16.39 | $16.39 |
| July 2015 | $19.14 | $19.14 |
| June 2015 | $20.37 | $20.37 |
| May 2015 | $17.92 | $17.92 |
| April 2015 | $16.56 | $16.56 |
| March 2015 | $16.41 | $16.41 |
| February 2015 | $14.66 | $14.66 |
| January 2015 | $15.14 | $15.14 |
| December 2014 | $16.26 | $16.26 |
| November 2014 | $14.35 | $14.35 |
| October 2014 | $15.25 | $15.25 |
| September 2014 | $13.69 | $13.69 |
| August 2014 | $15.91 | $15.91 |
| July 2014 | $14.69 | $14.69 |
| June 2014 | $15.51 | $15.51 |
| May 2014 | $15.86 | $15.86 |
| April 2014 | $17.08 | $17.08 |
| March 2014 | $18.87 | $18.87 |
| February 2014 | $18.43 | $18.43 |
| January 2014 | $17.86 | $17.86 |
| December 2013 | $18.59 | $18.59 |
| November 2013 | $17.70 | $17.70 |
| October 2013 | $16.01 | $16.01 |
| September 2013 | $14.26 | $14.26 |
| August 2013 | $12.88 | $12.88 |
| July 2013 | $15.40 | $15.40 |
| June 2013 | $14.56 | $14.56 |
| May 2013 | $16.23 | $16.23 |
| April 2013 | $18.70 | $18.70 |
| March 2013 | $18.25 | $18.25 |
| February 2013 | $17.15 | $17.15 |
| January 2013 | $17.37 | $17.37 |
| December 2012 | $15.95 | $15.95 |
| November 2012 | $13.87 | $13.87 |
| October 2012 | $12.46 | $12.46 |
| September 2012 | $12.82 | $12.82 |
| August 2012 | $10.93 | $10.93 |
| July 2012 | $9.52 | $9.52 |
| June 2012 | $10.38 | $10.38 |
| May 2012 | $10.22 | $10.22 |
| April 2012 | $13.52 | $13.52 |
| March 2012 | $15.15 | $15.15 |
| February 2012 | $13.82 | $13.82 |
| January 2012 | $15.67 | $15.67 |
| December 2011 | $13.96 | $13.96 |
| November 2011 | $13.55 | $13.55 |
| October 2011 | $11.16 | $11.16 |
| September 2011 | $8.12 | $8.12 |
| August 2011 | $8.88 | $8.88 |
| July 2011 | $10.28 | $10.28 |
| June 2011 | $11.32 | $11.32 |
| May 2011 | $13.06 | $13.06 |
| April 2011 | $11.68 | $11.68 |
| March 2011 | $11.93 | $11.93 |
| February 2011 | $10.83 | $10.83 |
| January 2011 | $11.03 | $11.03 |
| December 2010 | $13.57 | $13.57 |
| November 2010 | $10.19 | $10.19 |
| October 2010 | $9.13 | $9.13 |
| September 2010 | $8.98 | $8.98 |
| August 2010 | $7.60 | $7.60 |
| July 2010 | $10.79 | $10.79 |
| June 2010 | $10.10 | $10.10 |
| May 2010 | $13.12 | $13.12 |
| April 2010 | $15.02 | $15.02 |
| March 2010 | $12.61 | $12.61 |
| February 2010 | $11.68 | $11.68 |
| January 2010 | $13.94 | $13.94 |
| December 2009 | $15.73 | $15.73 |
| November 2009 | $14.98 | $14.98 |
| October 2009 | $10.82 | $10.82 |
| September 2009 | $13.27 | $13.27 |
| August 2009 | $12.04 | $12.04 |
| July 2009 | $7.77 | $7.77 |
| June 2009 | $6.90 | $6.90 |
| May 2009 | $7.72 | $7.72 |
| April 2009 | $6.70 | $6.70 |
| March 2009 | $4.72 | $4.72 |
| February 2009 | $6.56 | $6.56 |
| January 2009 | $10.23 | $10.23 |
| December 2008 | $11.94 | $11.94 |
| November 2008 | $12.84 | $12.90 |
| October 2008 | $13.18 | $13.25 |
| September 2008 | $18.62 | $18.71 |
| August 2008 | $21.35 | $21.51 |
| July 2008 | $15.69 | $15.81 |
| June 2008 | $15.85 | $15.97 |
| May 2008 | $15.96 | $16.13 |
| April 2008 | $10.34 | $10.45 |
| March 2008 | $11.61 | $11.73 |
| February 2008 | $10.77 | $10.93 |
| January 2008 | $13 | $13.20 |
| December 2007 | $15.19 | $15.42 |
| November 2007 | $13.73 | $13.98 |
| October 2007 | $17.70 | $18.02 |
| September 2007 | $18.17 | $18.50 |
| August 2007 | $19.57 | $19.98 |
| July 2007 | $18.91 | $19.31 |
| June 2007 | $21.70 | $22.15 |
| May 2007 | $21.05 | $21.54 |
| April 2007 | $21.79 | $22.30 |
| March 2007 | $22.10 | $22.62 |
| February 2007 | $22.67 | $23.25 |
| January 2007 | $23.92 | $24.53 |
| December 2006 | $22.87 | $23.51 |
| November 2006 | $21.32 | $21.91 |
| October 2006 | $20.54 | $21.11 |
| September 2006 | $21.58 | $22.18 |
| August 2006 | $23.49 | $24.20 |
| July 2006 | $26.82 | $27.63 |
| June 2006 | $28.15 | $29 |
| May 2006 | $26.99 | $27.85 |
| April 2006 | $26.93 | $27.79 |
| March 2006 | $28.55 | $29.46 |
| February 2006 | $24.68 | $25.51 |
| January 2006 | $26.15 | $27.03 |
| December 2005 | $22.19 | $22.94 |
| November 2005 | $21.23 | $21.99 |
| October 2005 | $19.55 | $20.25 |
| September 2005 | $22.08 | $22.87 |
| August 2005 | $20.63 | $21.42 |
| July 2005 | $23.09 | $23.97 |
| June 2005 | $17.78 | $18.46 |
| May 2005 | $18.79 | $19.56 |
| April 2005 | $20.18 | $21.01 |
| March 2005 | $21.08 | $21.94 |
| February 2005 | $23.64 | $24.67 |
| January 2005 | $23.24 | $24.25 |
| December 2004 | $22.64 | $23.62 |
| November 2004 | $23.04 | $24.09 |
| October 2004 | $22.32 | $35.01 |
| September 2004 | $23.06 | $36.16 |
| August 2004 | $20.39 | $32.03 |
| July 2004 | $20.54 | $32.25 |
| June 2004 | $20.90 | $32.82 |
| May 2004 | $18.36 | $28.88 |
| April 2004 | $15.64 | $24.60 |
| March 2004 | $15.65 | $24.61 |
| February 2004 | $15.40 | $24.27 |
| January 2004 | $15.09 | $23.78 |
| December 2003 | $15.97 | $25.17 |
| November 2003 | $15.35 | $24.23 |
| October 2003 | $15.46 | $24.41 |
| September 2003 | $13.74 | $21.70 |
| August 2003 | $14 | $22.15 |
| July 2003 | $14.92 | $23.60 |
| June 2003 | $12.95 | $20.48 |
| May 2003 | $12.20 | $19.34 |
| April 2003 | $10.91 | $17.30 |
| March 2003 | $11.76 | $18.64 |
| February 2003 | $11.71 | $18.61 |
| January 2003 | $11.33 | $18 |
| December 2002 | $11.98 | $19.04 |
| November 2002 | $12.15 | $19.35 |
| October 2002 | $12.89 | $20.53 |
| September 2002 | $13.98 | $22.26 |
| August 2002 | $12.53 | $20 |
| July 2002 | $13.02 | $20.77 |
| June 2002 | $13.91 | $22.19 |
| May 2002 | $14.76 | $23.75 |
| April 2002 | $14.22 | $22.88 |
| March 2002 | $13.52 | $21.76 |
| February 2002 | $10.51 | $16.94 |
| January 2002 | $10.39 | $16.75 |
| December 2001 | $10.87 | $17.52 |
| November 2001 | $11.70 | $18.90 |
| October 2001 | $10.96 | $17.70 |
| September 2001 | $9.35 | $15.10 |
| August 2001 | $12.04 | $19.50 |
| July 2001 | $11.80 | $19.10 |
| June 2001 | $12.11 | $19.60 |
| May 2001 | $11.59 | $18.80 |
| April 2001 | $13.50 | $21.89 |
| March 2001 | $9.83 | $15.94 |
| February 2001 | $9.04 | $14.69 |
| January 2001 | $9.34 | $15.19 |
| December 2000 | $10.81 | $17.56 |
| November 2000 | $8.37 | $13.62 |
| October 2000 | $7.71 | $12.56 |
| September 2000 | $10.13 | $16.50 |
| August 2000 | $10.73 | $17.50 |
| July 2000 | $9.39 | $15.31 |
| June 2000 | $8.58 | $14 |
| May 2000 | $9.71 | $15.88 |
| April 2000 | $10.55 | $17.25 |
| March 2000 | $10.06 | $16.44 |
| February 2000 | $10.31 | $16.88 |
| January 2000 | $11.15 | $18.25 |
| December 1999 | $14.28 | $23.38 |
| November 1999 | $14.34 | $23.50 |
| October 1999 | $14.91 | $24.44 |
| September 1999 | $12.85 | $21.06 |
| August 1999 | $15.01 | $24.62 |
| July 1999 | $15.31 | $25.12 |
| June 1999 | $15.09 | $24.75 |
| May 1999 | $13.21 | $21.69 |
| April 1999 | $14.27 | $23.44 |
| March 1999 | $12.14 | $19.94 |
| February 1999 | $12.18 | $20 |
| January 1999 | $12.76 | $21 |
| December 1998 | $13.82 | $22.75 |
| November 1998 | $12.07 | $19.88 |
| October 1998 | $11.77 | $19.38 |
| September 1998 | $10.59 | $17.44 |
| August 1998 | $10.29 | $16.94 |
| July 1998 | $11.39 | $18.75 |
| June 1998 | $12.45 | $20.50 |
| May 1998 | $13.21 | $21.75 |
| April 1998 | $14.58 | $24 |
| March 1998 | $12.98 | $21.38 |
| February 1998 | $14.81 | $24.38 |
| January 1998 | $12.68 | $20.88 |
| December 1997 | $12 | $19.75 |
| November 1997 | $12.22 | $20.12 |
| October 1997 | $14.35 | $23.62 |
| September 1997 | $14.81 | $24.38 |
| August 1997 | $16.25 | $26.75 |
| July 1997 | $14.73 | $24.25 |
| June 1997 | $13.97 | $23 |
| May 1997 | $13.21 | $21.75 |
| April 1997 | $14.88 | $24.50 |
| March 1997 | $12.15 | $20 |
| February 1997 | $13.52 | $22.25 |
| January 1997 | $14.31 | $23.56 |
| December 1996 | $15.94 | $26.25 |
| November 1996 | $14.35 | $23.62 |
| October 1996 | $14.73 | $24.25 |
| September 1996 | $13.67 | $22.50 |
| August 1996 | $12.07 | $19.88 |
| July 1996 | $12 | $19.75 |
| June 1996 | $12.30 | $20.25 |
| May 1996 | $12.68 | $20.88 |
| April 1996 | $10.93 | $18 |
| March 1996 | $9.11 | $15 |
| February 1996 | $8.20 | $13.50 |
| January 1996 | $8.35 | $13.75 |
| December 1995 | $7.36 | $12.12 |
| November 1995 | $7.67 | $12.62 |
| October 1995 | $7.14 | $11.75 |
| September 1995 | $8.20 | $13.50 |
| August 1995 | $7.74 | $12.75 |
| July 1995 | $8.34 | $13.73 |
| June 1995 | $7.90 | $13 |
| May 1995 | $8.05 | $13.25 |
| April 1995 | $7.90 | $13 |
| March 1995 | $6.38 | $10.50 |
| February 1995 | $6.83 | $11.25 |
| January 1995 | $6.68 | $11 |
| December 1994 | $6.53 | $10.75 |
| November 1994 | $6.38 | $10.50 |
| October 1994 | $6.23 | $10.25 |
| September 1994 | $6.98 | $11.50 |
| August 1994 | $7.29 | $12 |
| July 1994 | $7.59 | $12.50 |
| June 1994 | $6.83 | $11.25 |
| May 1994 | $7.74 | $12.75 |
| April 1994 | $8.81 | $14.50 |
| March 1994 | $7.59 | $12.50 |
| February 1994 | $8.81 | $14.50 |
| January 1994 | $9.26 | $15.25 |
| December 1993 | $8.81 | $14.50 |
| November 1993 | $6.68 | $11 |
ROCK
Price: $72.76
52 week price:
Payout Ratio Range:
Earnings Per Share: 3.59 USD
P/E Ratio: 26.88
Exchange: NMS
Sector: Industrials
Industry: Building Products & Equipment
Volume: 55400
Ebitda: 40.7 millionMarket Capitalization: 2.2 billion
Average Dividend Frequency: 4