Indicators

Gms Inc (NY: GMS )

95.26 +1.25 (+1.33%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	31.75	31.75	30.52	31.23	453,644	-0.62(-1.95%)
Nov 27, 2020	31.80	32.27	31.51	31.85	190,700	-0.03(-0.09%)
Nov 25, 2020	32.83	32.83	31.75	31.88	282,500	-1.23(-3.71%)
Nov 24, 2020	33.01	33.18	32.14	33.11	393,356	+0.57(+1.75%)
Nov 23, 2020	31.55	32.59	31.53	32.54	388,884	+1.40(+4.50%)
Nov 20, 2020	30.93	31.39	30.63	31.14	219,500	-0.22(-0.70%)
Nov 19, 2020	31.36	31.61	30.40	31.36	235,356	+0.02(+0.06%)
Nov 18, 2020	31.85	32.72	31.24	31.34	524,380	-0.44(-1.38%)
Nov 17, 2020	31.17	32.17	30.11	31.78	877,450	-2.02(-5.98%)
Nov 16, 2020	29.50	34.57	29.15	33.80	1,616,416	+4.98(+17.28%)
Nov 13, 2020	28.36	29.15	28.35	28.82	261,400	+0.84(+3.00%)
Nov 12, 2020	28.26	28.44	27.50	27.98	268,810	-0.75(-2.61%)
Nov 11, 2020	29.28	29.39	27.99	28.73	238,536	-0.46(-1.58%)
Nov 10, 2020	26.89	29.30	26.67	29.19	646,731	+2.69(+10.15%)
Nov 09, 2020	27.46	27.83	25.51	26.50	426,783	+1.60(+6.43%)
Nov 06, 2020	25.22	25.22	24.40	24.90	178,800	-0.13(-0.52%)
Nov 05, 2020	24.82	25.48	24.82	25.03	169,696	+0.55(+2.25%)
Nov 04, 2020	23.49	24.69	23.18	24.48	185,489	+0.44(+1.83%)
Nov 03, 2020	24.87	24.96	23.92	24.04	276,394	-0.22(-0.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.