XNAS
Datos históricos de Gibraltar Industries, Inc.
Gibraltar Industries, Inc. · ROCK
$36.61
▼ -0.05 (-0.14%)
Última operación · 12/10/2026, 0:22:57 UTC
- Variación en el periodo
- −42.31%
- Máximo
- US$75.08
- 22 de octubre de 2025
- Mínimo
- US$33.56
- 20 de mayo de 2026
- Volumen medio diario
- 0.35 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 37.45 | 37.61 | 36.55 | 36.66 | −2.19% | 426,756.103 |
| 8 oct 2026 | 38.00 | 38.65 | 37.06 | 37.48 | −2.47% | 691,276.161 |
| 7 oct 2026 | 40.14 | 40.14 | 38.22 | 38.43 | −5.81% | 321,093.605 |
| 6 oct 2026 | 40.44 | 41.52 | 40.41 | 40.80 | +1.19% | 217,313.808 |
| 5 oct 2026 | 40.05 | 41.41 | 39.50 | 40.32 | +0.42% | 303,155.872 |
| 2 oct 2026 | 41.12 | 41.38 | 39.44 | 40.15 | +1.06% | 253,009.219 |
| 1 oct 2026 | 39.58 | 40.08 | 38.21 | 39.73 | +0.33% | 375,086.866 |
| 30 sep 2026 | 40.43 | 40.56 | 39.49 | 39.60 | −1.02% | 240,737.821 |
| 29 sep 2026 | 40.75 | 40.86 | 39.28 | 40.01 | −1.33% | 270,042.834 |
| 28 sep 2026 | 39.71 | 40.96 | 38.89 | 40.55 | −0.02% | 348,973.781 |
| 25 sep 2026 | 39.70 | 40.70 | 39.48 | 40.56 | +2.17% | 373,900.816 |
| 24 sep 2026 | 40.24 | 40.50 | 38.18 | 39.70 | −1.34% | 580,253.692 |
| 23 sep 2026 | 42.07 | 42.20 | 39.84 | 40.24 | −5.54% | 445,931.701 |
| 22 sep 2026 | 42.24 | 42.77 | 41.61 | 42.60 | +2.11% | 420,044.594 |
| 21 sep 2026 | 42.11 | 42.54 | 41.00 | 41.72 | +0.55% | 343,274.408 |
| 18 sep 2026 | 43.45 | 44.07 | 40.98 | 41.49 | −5.55% | 974,673.006 |
| 17 sep 2026 | 45.81 | 46.53 | 43.82 | 43.93 | −2.03% | 430,303.325 |
| 16 sep 2026 | 44.99 | 45.26 | 44.18 | 44.84 | +0.36% | 358,746.074 |
| 15 sep 2026 | 45.10 | 45.38 | 44.36 | 44.68 | −0.73% | 260,104.86 |
| 14 sep 2026 | 44.99 | 46.13 | 44.93 | 45.01 | −2.49% | 232,056.701 |
| 11 sep 2026 | 45.54 | 46.48 | 44.72 | 46.16 | +3.68% | 229,229.733 |
| 10 sep 2026 | 45.00 | 45.61 | 44.00 | 44.52 | −2.56% | 286,017.168 |
| 9 sep 2026 | 47.41 | 47.41 | 45.55 | 45.69 | −3.71% | 330,225.361 |
| 8 sep 2026 | 47.42 | 47.93 | 46.69 | 47.45 | +0.42% | 389,072.854 |
| 4 sep 2026 | 45.85 | 47.93 | 45.27 | 47.25 | +3.23% | 235,649.18 |
| 3 sep 2026 | 44.98 | 45.90 | 44.25 | 45.77 | +3.46% | 207,490.852 |
| 2 sep 2026 | 42.88 | 45.05 | 42.22 | 44.24 | +3.22% | 424,362.506 |
| 1 sep 2026 | 44.78 | 44.78 | 42.27 | 42.86 | −4.73% | 218,810.686 |
| 31 ago 2026 | 44.83 | 46.23 | 44.42 | 44.99 | −0.62% | 234,853.266 |
| 28 ago 2026 | 46.33 | 46.58 | 44.95 | 45.27 | −1.26% | 199,603.804 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.