Gibraltar Industries Inc (ROCK) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	39.10	40.03	37.56	37.89	-3.46%	483,900
2026-10-15	37.01	39.91	36.70	39.25	+7.01%	794,400
2026-10-14	36.20	36.92	35.63	36.68	-1.13%	457,700
2026-10-13	37.05	37.86	35.89	37.10	+0.57%	395,000
2026-10-12	36.36	37.77	36.12	36.89	+0.63%	370,100
2026-10-09	37.45	37.61	36.55	36.66	-2.19%	426,800
2026-10-08	38.00	38.65	37.06	37.48	-2.47%	691,300
2026-10-07	40.14	40.14	38.22	38.43	-5.81%	321,100
2026-10-06	40.44	41.52	40.41	40.80	+1.19%	217,300
2026-10-05	40.05	41.41	39.50	40.32	+0.42%	303,200
2026-10-02	41.12	41.38	39.44	40.15	+1.06%	253,000
2026-10-01	39.58	40.08	38.21	39.73	+0.33%	375,100
2026-09-30	40.43	40.56	39.49	39.60	-1.02%	240,700
2026-09-29	40.75	40.86	39.28	40.01	-1.33%	270,000
2026-09-28	39.71	40.96	38.89	40.55	-0.02%	349,000
2026-09-25	39.70	40.70	39.48	40.56	+2.17%	373,900
2026-09-24	40.24	40.50	38.18	39.70	-1.34%	580,200
2026-09-23	42.07	42.20	39.84	40.24	-5.54%	445,900
2026-09-22	42.24	42.77	41.61	42.60	+2.11%	420,000
2026-09-21	42.11	42.54	41.00	41.72	+0.55%	343,300
2026-09-18	43.45	44.07	40.98	41.49	-5.55%	974,700
2026-09-17	45.81	46.53	43.82	43.93	-2.03%	430,300
2026-09-16	44.99	45.26	44.18	44.84	+0.36%	358,700
2026-09-15	45.10	45.38	44.36	44.68	-0.73%	260,100
2026-09-14	44.99	46.13	44.93	45.01	-2.49%	232,100
2026-09-11	45.54	46.48	44.72	46.16	+3.68%	229,200
2026-09-10	45.00	45.61	44.00	44.52	-2.56%	286,000
2026-09-09	47.41	47.41	45.55	45.69	-3.71%	330,200
2026-09-08	47.42	47.93	46.69	47.45	+0.42%	389,100
2026-09-04	45.85	47.93	45.27	47.25	+3.23%	235,600
2026-09-03	44.98	45.90	44.25	45.77	+3.46%	207,500
2026-09-02	42.88	45.05	42.22	44.24	+3.22%	424,400
2026-09-01	44.78	44.78	42.27	42.86	-4.73%	218,800
2026-08-31	44.83	46.23	44.42	44.99	-0.62%	234,900
2026-08-28	46.33	46.58	44.95	45.27	-1.26%	199,600
2026-08-27	46.09	46.76	45.53	45.85	-1.04%	157,100
2026-08-26	46.08	47.29	45.25	46.33	+0.70%	164,600
2026-08-25	46.64	46.90	45.77	46.01	-0.56%	177,700
2026-08-24	46.78	47.50	46.16	46.27	-0.45%	171,900
2026-08-21	47.14	47.66	46.44	46.48	+0.19%	278,300
2026-08-20	46.70	47.18	45.50	46.39	-3.05%	186,700
2026-08-19	47.28	48.74	47.05	47.85	+3.10%	190,000
2026-08-18	47.46	47.46	46.34	46.41	-2.36%	153,200
2026-08-17	47.87	47.87	46.91	47.53	-0.73%	217,100
2026-08-14	48.67	48.67	47.48	47.88	-2.15%	172,400
2026-08-13	49.48	50.10	48.53	48.93	-0.35%	159,400
2026-08-12	49.77	50.38	48.44	49.10	-1.35%	515,300
2026-08-11	48.83	50.41	47.45	49.77	+1.86%	179,900
2026-08-10	49.54	50.62	48.00	48.86	-2.73%	320,900
2026-08-07	51.00	52.47	50.14	50.23	-1.08%	250,700
2026-08-06	54.13	54.64	50.18	50.78	-7.44%	673,600
2026-08-05	51.98	57.58	50.77	54.86	+14.15%	746,800
2026-08-04	46.69	48.27	46.36	48.06	+3.91%	388,500
2026-08-03	43.27	46.54	43.23	46.25	+9.44%	358,200
2026-07-31	43.14	43.63	42.04	42.26	-1.42%	666,900
2026-07-30	43.96	44.17	42.71	42.87	-0.53%	331,600
2026-07-29	46.10	46.82	42.25	43.10	-7.77%	492,400
2026-07-28	46.18	47.53	45.95	46.73	+1.79%	373,400
2026-07-27	45.74	46.69	45.30	45.91	+1.59%	262,200
2026-07-24	44.51	45.67	44.07	45.19	+1.83%	227,400
2026-07-23	43.78	44.69	43.65	44.38	-0.18%	334,700
2026-07-22	43.95	44.78	43.38	44.46	+2.00%	223,500
2026-07-21	43.75	44.32	43.11	43.59	+0.00%	313,300
2026-07-20	43.14	43.66	42.16	43.59	+0.95%	304,100
2026-07-17	44.34	45.74	43.09	43.18	-3.81%	296,500
2026-07-16	43.83	46.33	43.83	44.89	+1.54%	421,100
2026-07-15	41.75	44.28	41.47	44.21	+6.27%	332,600
2026-07-14	42.05	42.63	40.78	41.60	+0.75%	179,400
2026-07-13	42.17	42.94	41.08	41.29	-2.20%	212,200
2026-07-10	42.51	43.16	42.11	42.22	+0.31%	222,900
2026-07-09	41.56	42.43	41.14	42.09	+2.01%	249,300
2026-07-08	42.66	43.14	40.19	41.26	-4.38%	344,200
2026-07-07	43.88	44.45	42.34	43.15	-0.19%	314,000
2026-07-06	43.84	44.07	42.52	43.23	-1.57%	327,700
2026-07-02	45.34	45.53	43.19	43.92	-3.07%	232,100
2026-07-01	45.20	45.70	44.34	45.31	+0.47%	402,300
2026-06-30	44.66	45.20	44.07	45.10	+0.99%	266,700
2026-06-29	43.99	45.17	42.83	44.66	+1.04%	341,700
2026-06-26	44.15	44.73	43.79	44.20	+0.02%	759,200
2026-06-25	43.59	44.97	43.18	44.19	+2.29%	361,100
2026-06-24	39.65	44.00	39.64	43.20	+9.87%	315,000
2026-06-23	40.01	40.43	39.31	39.32	-1.72%	356,000
2026-06-22	41.20	41.28	39.86	40.01	-2.18%	445,500
2026-06-18	41.47	42.31	40.77	40.90	+0.94%	932,700
2026-06-17	41.16	42.90	40.40	40.52	-2.29%	394,000
2026-06-16	40.93	42.32	40.92	41.47	+2.45%	338,793
2026-06-15	40.93	42.03	40.35	40.48	+0.45%	326,632
2026-06-12	39.66	41.25	39.33	40.30	+2.26%	321,500
2026-06-11	37.68	39.60	37.24	39.41	+5.12%	348,300
2026-06-10	39.36	39.36	37.12	37.49	-4.63%	299,000
2026-06-09	38.71	40.63	38.39	39.31	+2.40%	353,000
2026-06-08	37.36	38.83	37.08	38.39	+3.84%	390,400
2026-06-05	37.99	38.14	36.67	36.97	-3.47%	270,800
2026-06-04	37.97	38.66	37.53	38.30	+1.78%	303,000
2026-06-03	37.89	38.06	36.94	37.63	-1.05%	294,900
2026-06-02	37.81	38.46	37.06	38.03	+0.77%	381,600
2026-06-01	38.00	38.00	36.12	37.74	-2.35%	439,900
2026-05-29	39.17	39.52	38.48	38.65	-1.48%	481,700
2026-05-28	39.34	39.68	38.43	39.23	-0.68%	374,200
2026-05-27	37.74	39.74	37.52	39.50	+5.39%	425,600
2026-05-26	37.40	38.04	37.06	37.48	+0.81%	390,800
2026-05-22	35.96	37.23	35.45	37.18	+4.61%	382,200
2026-05-21	34.75	35.82	33.87	35.54	+1.11%	517,700
2026-05-20	33.98	35.21	33.56	35.15	+3.93%	336,600
2026-05-19	35.31	35.31	33.76	33.82	-4.87%	307,000
2026-05-18	35.28	36.35	35.10	35.55	+0.48%	310,600
2026-05-15	37.42	37.65	35.35	35.38	-6.72%	408,900
2026-05-14	38.38	38.68	37.74	37.93	-0.76%	268,100
2026-05-13	37.42	38.25	37.01	38.22	+0.82%	339,300
2026-05-12	39.22	39.34	37.29	37.91	-3.39%	413,200
2026-05-11	40.54	40.61	38.90	39.24	-3.85%	440,000
2026-05-08	38.52	40.93	38.44	40.81	+8.57%	617,300
2026-05-07	36.68	39.28	35.25	37.59	-0.82%	844,100
2026-05-06	39.20	39.61	37.87	37.90	-1.07%	365,700
2026-05-05	37.85	39.05	37.04	38.31	+3.76%	259,000
2026-05-04	38.78	38.95	36.71	36.92	-5.82%	247,600
2026-05-01	39.37	40.18	38.87	39.20	+0.44%	300,800
2026-04-30	38.14	39.27	37.66	39.03	+4.00%	258,700
2026-04-29	39.88	40.00	37.46	37.53	-6.57%	365,700
2026-04-28	39.90	40.48	39.73	40.17	+0.65%	247,500
2026-04-27	39.70	40.52	39.46	39.91	+0.86%	592,700
2026-04-24	39.88	40.40	39.34	39.57	-0.78%	311,300
2026-04-23	40.12	40.67	39.10	39.88	-0.23%	201,100
2026-04-22	39.22	40.07	38.81	39.97	+3.18%	309,000
2026-04-21	40.50	41.59	38.38	38.74	-3.80%	420,400
2026-04-20	39.33	40.74	39.00	40.27	+2.21%	331,800
2026-04-17	38.45	40.03	38.38	39.40	+4.70%	341,700
2026-04-16	37.96	38.67	37.30	37.63	-1.16%	308,200
2026-04-15	41.38	41.46	37.90	38.07	-8.33%	253,800
2026-04-14	41.55	41.76	41.08	41.53	-0.05%	211,100
2026-04-13	39.97	41.55	39.76	41.55	+3.41%	242,200
2026-04-10	41.19	41.51	40.13	40.18	-2.07%	623,600
2026-04-09	40.14	41.30	40.10	41.03	+1.23%	249,800
2026-04-08	40.57	41.82	40.04	40.53	+5.35%	295,200
2026-04-07	38.29	38.65	37.61	38.47	+0.47%	298,400
2026-04-06	38.62	38.93	38.00	38.29	-1.54%	222,400
2026-04-02	38.39	39.78	38.02	38.89	-1.64%	322,100
2026-04-01	40.35	41.23	39.46	39.54	-0.83%	256,600
2026-03-31	40.09	41.83	38.68	39.87	+0.94%	340,600
2026-03-30	40.76	40.86	39.48	39.50	-2.20%	298,000
2026-03-27	40.57	41.09	40.23	40.39	-1.30%	260,918
2026-03-26	41.24	42.30	40.54	40.92	-2.55%	271,651
2026-03-25	42.46	42.73	41.02	41.99	-0.14%	241,359
2026-03-24	40.27	42.62	40.27	42.05	+2.94%	396,777
2026-03-23	40.47	41.59	40.41	40.85	+5.12%	351,216
2026-03-20	40.21	40.21	38.35	38.86	-2.92%	605,648
2026-03-19	39.56	40.27	39.03	40.03	+0.50%	365,589
2026-03-18	41.24	41.29	39.74	39.83	-4.62%	416,970
2026-03-17	42.08	42.59	41.30	41.76	-0.17%	499,309
2026-03-16	42.33	42.49	41.57	41.83	+1.36%	364,206
2026-03-13	42.75	42.99	40.54	41.27	-2.53%	348,939
2026-03-12	41.35	43.03	41.21	42.34	+0.05%	582,552
2026-03-11	41.71	43.29	41.54	42.32	+2.03%	383,859
2026-03-10	39.17	41.63	38.67	41.48	+5.87%	586,267
2026-03-09	39.29	39.62	37.79	39.18	-2.61%	397,351
2026-03-06	40.03	40.34	39.49	40.23	-2.43%	343,947
2026-03-05	42.59	43.46	40.98	41.23	-4.23%	380,187
2026-03-04	44.27	44.60	42.96	43.05	-1.78%	348,297
2026-03-03	44.53	45.00	43.05	43.83	-2.95%	397,822
2026-03-02	44.47	45.51	43.76	45.16	-0.70%	366,830
2026-02-27	48.40	49.39	45.40	45.48	-7.24%	328,612
2026-02-26	50.41	50.41	47.25	49.03	-0.37%	331,116
2026-02-25	51.31	51.70	48.84	49.21	-3.11%	306,187
2026-02-24	50.48	51.79	50.36	50.79	+0.77%	146,180
2026-02-23	52.26	52.64	50.07	50.40	-4.53%	277,561
2026-02-20	53.15	54.74	52.66	52.79	-0.68%	320,276
2026-02-19	52.66	53.48	52.38	53.15	+0.49%	149,367
2026-02-18	53.35	54.75	52.89	52.89	-0.86%	158,392
2026-02-17	54.55	54.55	52.30	53.35	-2.54%	184,724
2026-02-13	53.29	55.15	53.05	54.74	+2.82%	251,350
2026-02-12	54.67	55.86	52.59	53.24	-1.63%	179,590
2026-02-11	54.80	56.35	53.05	54.12	-0.90%	185,388
2026-02-10	54.00	55.13	53.95	54.61	+1.79%	187,476
2026-02-09	53.69	54.51	53.26	53.65	-0.48%	130,067
2026-02-06	52.70	54.53	52.70	53.91	+3.28%	195,885
2026-02-05	52.60	53.77	51.84	52.20	-1.66%	266,796
2026-02-04	52.15	53.50	51.94	53.08	+2.69%	344,990
2026-02-03	51.80	54.05	50.52	51.69	-0.52%	276,834
2026-02-02	51.33	52.55	51.33	51.96	+1.37%	260,314
2026-01-30	51.73	52.28	50.34	51.26	-1.91%	740,928
2026-01-29	51.40	52.30	50.99	52.26	+2.33%	235,984
2026-01-28	50.64	51.50	50.19	51.07	+0.81%	331,366
2026-01-27	50.95	51.23	50.35	50.66	-0.98%	207,818
2026-01-26	51.95	52.23	50.52	51.16	-1.20%	373,290
2026-01-23	51.15	52.16	50.61	51.78	+1.23%	528,028
2026-01-22	48.63	52.17	48.42	51.15	+5.75%	651,319
2026-01-21	47.95	50.49	43.28	48.37	-11.64%	1,782,257
2026-01-20	55.65	56.80	54.42	54.74	-3.96%	318,674
2026-01-16	58.32	58.53	55.88	57.00	-2.16%	332,284
2026-01-15	56.26	58.53	55.90	58.26	+4.35%	295,091
2026-01-14	55.11	56.75	54.93	55.83	+0.96%	272,543
2026-01-13	55.85	56.74	54.73	55.30	-0.72%	271,061
2026-01-12	53.01	56.00	52.07	55.70	+5.00%	299,761
2026-01-09	51.70	53.50	51.70	53.05	+2.89%	371,694
2026-01-08	48.26	52.52	48.26	51.56	+6.18%	400,708
2026-01-07	50.82	51.17	48.52	48.56	-3.84%	234,064
2026-01-06	50.57	51.06	49.70	50.50	-0.79%	377,717
2026-01-05	50.04	52.12	50.04	50.90	+1.52%	157,854
2026-01-02	49.88	50.63	49.55	50.14	+1.42%	186,607
2025-12-31	49.95	50.12	49.24	49.44	-1.02%	162,875
2025-12-30	50.09	50.93	49.68	49.95	-0.66%	173,604
2025-12-29	50.84	51.03	49.91	50.28	-1.10%	202,619
2025-12-26	50.06	50.92	49.13	50.84	+1.48%	129,772
2025-12-24	49.25	50.61	48.81	50.10	+1.89%	104,099
2025-12-23	48.91	49.48	48.76	49.17	+0.53%	250,698
2025-12-22	49.95	50.48	48.82	48.91	-2.06%	346,681
2025-12-19	50.94	51.25	49.55	49.94	-2.31%	778,931
2025-12-18	51.19	51.96	50.93	51.12	+1.67%	362,921
2025-12-17	50.70	51.78	50.00	50.28	-1.22%	339,877
2025-12-16	51.08	51.49	50.46	50.90	+0.18%	284,980
2025-12-15	51.64	52.29	49.90	50.81	-0.59%	290,185
2025-12-12	52.15	52.23	50.82	51.11	-1.58%	330,991
2025-12-11	50.71	52.33	50.59	51.93	+2.79%	213,904
2025-12-10	48.64	51.03	48.50	50.52	+3.87%	268,224
2025-12-09	48.88	49.87	48.55	48.64	-1.00%	178,737
2025-12-08	49.75	50.15	48.85	49.13	-0.39%	188,768
2025-12-05	49.42	50.19	49.06	49.32	-0.70%	199,737
2025-12-04	49.96	50.21	49.06	49.67	-1.37%	224,601
2025-12-03	49.84	51.00	49.41	50.36	+1.04%	413,813
2025-12-02	49.70	50.37	49.12	49.84	+0.81%	269,882
2025-12-01	49.07	50.30	48.80	49.44	-1.04%	332,089
2025-11-28	50.16	50.45	49.07	49.96	-0.66%	134,805
2025-11-26	48.97	51.40	48.97	50.29	+1.76%	489,507
2025-11-25	48.33	50.18	48.32	49.42	+2.66%	671,630
2025-11-24	47.09	48.90	47.09	48.14	+1.48%	419,416
2025-11-21	44.29	48.55	44.29	47.44	+7.33%	642,460
2025-11-20	45.27	45.59	42.86	44.20	+0.07%	690,948
2025-11-19	47.24	47.70	44.12	44.17	-6.50%	438,052
2025-11-18	46.69	48.23	46.16	47.24	+0.21%	596,663
2025-11-17	58.69	58.72	46.58	47.14	-20.30%	1,198,983
2025-11-14	57.33	59.27	57.33	59.15	+0.25%	205,905
2025-11-13	60.43	61.00	58.53	59.00	-3.23%	229,527
2025-11-12	61.65	62.92	60.88	60.97	-0.52%	312,859
2025-11-11	61.32	61.70	60.79	61.29	-0.11%	141,981
2025-11-10	62.17	62.17	60.86	61.36	-0.29%	189,792
2025-11-07	59.40	62.63	59.29	61.54	+3.34%	285,796
2025-11-06	60.67	61.69	58.90	59.55	-1.96%	238,176
2025-11-05	61.81	62.78	59.91	60.74	-0.18%	276,058
2025-11-04	60.73	61.73	60.36	60.85	-1.02%	332,514
2025-11-03	62.44	63.59	60.68	61.48	-1.46%	346,514
2025-10-31	64.06	64.63	62.26	62.39	-2.58%	253,329
2025-10-30	65.21	71.83	63.92	64.04	-4.60%	428,553
2025-10-29	67.33	69.57	66.16	67.13	-0.72%	313,642
2025-10-28	66.92	68.26	66.37	67.62	+0.46%	292,561
2025-10-27	68.37	68.96	66.83	67.31	-1.25%	311,258
2025-10-24	68.97	69.35	68.11	68.16	+0.55%	218,428
2025-10-23	69.41	69.92	67.41	67.79	-2.45%	271,089
2025-10-22	74.19	75.08	69.08	69.49	-6.82%	900,317
2025-10-21	70.27	74.82	70.24	74.58	+5.44%	767,489
2025-10-20	67.65	71.13	67.59	70.73	+5.39%	401,361

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Juin (+11.31%). Pire mois : Nov (-18.74%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+3.64%
Févr-0.32%
Mars-10.59%
Avr-5.03%
Mai+2.04%
Juin+11.31%
Juil+0.76%
Août-2.71%
Sept-2.01%
Oct-4.30%
Nov-18.74%
Déc+0.00%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Gibraltar Industries Inc (ROCK) ?

37.89 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de ROCK ?

Plus haut à 75.08 et plus bas à 33.56 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Gibraltar Industries Inc ?

Historiquement, le mois le plus fort de ROCK a été Juin (moyenne +11.31%) et le plus faible Nov (moyenne -18.74%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.