Indicators

Gms Inc (NY: GMS )

94.01 +0.62 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.22	15.23	14.54	14.86	328,200	-0.31(-2.04%)
Dec 28, 2018	14.89	15.47	14.62	15.17	826,500	+0.34(+2.29%)
Dec 27, 2018	14.41	14.95	14.41	14.83	443,920	+0.24(+1.64%)
Dec 26, 2018	14.01	14.71	13.61	14.59	1,022,388	+0.64(+4.59%)
Dec 24, 2018	14.46	14.46	13.84	13.95	419,600	-0.71(-4.84%)
Dec 21, 2018	15.47	15.47	14.61	14.66	1,190,900	-0.81(-5.24%)
Dec 20, 2018	16.16	16.25	15.37	15.47	830,209	-0.70(-4.33%)
Dec 19, 2018	16.79	17.10	16.02	16.17	550,838	-0.73(-4.32%)
Dec 18, 2018	16.84	17.48	16.65	16.90	908,736	+0.42(+2.55%)
Dec 17, 2018	15.69	17.01	15.49	16.48	2,200,970	+0.70(+4.44%)
Dec 14, 2018	14.90	16.40	14.90	15.78	1,579,000	+0.91(+6.12%)
Dec 13, 2018	15.50	15.68	14.86	14.87	1,426,768	-0.63(-4.06%)
Dec 12, 2018	15.76	16.00	15.47	15.50	1,025,486	-0.04(-0.26%)
Dec 11, 2018	15.97	16.02	15.20	15.54	852,045	-0.25(-1.58%)
Dec 10, 2018	17.50	17.50	15.62	15.79	1,079,564	-1.72(-9.82%)
Dec 07, 2018	18.27	18.27	17.36	17.51	823,000	-0.69(-3.79%)
Dec 06, 2018	17.00	18.43	16.65	18.20	2,640,674	+0.97(+5.63%)
Dec 04, 2018	19.53	20.11	17.13	17.23	1,477,100	-1.94(-10.12%)

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.