Indicators

Gms Inc (NY: GMS )

93.39 -1.71 (-1.80%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	30.04	30.23	29.52	30.02	413,371	+0.07(+0.23%)
Jul 28, 2017	29.60	29.97	29.44	29.95	193,345	+0.24(+0.81%)
Jul 27, 2017	29.44	30.06	28.92	29.71	441,855	+0.30(+1.02%)
Jul 26, 2017	29.43	29.54	29.18	29.41	264,678	-0.02(-0.07%)
Jul 25, 2017	29.37	29.55	29.13	29.43	345,983	+0.35(+1.20%)
Jul 24, 2017	29.14	29.33	28.77	29.08	333,026	-0.08(-0.27%)
Jul 21, 2017	29.85	29.85	28.73	29.16	355,336	-0.61(-2.05%)
Jul 20, 2017	30.35	30.36	29.63	29.77	309,639	-0.53(-1.75%)
Jul 19, 2017	29.97	30.40	29.62	30.30	490,760	+0.46(+1.54%)
Jul 18, 2017	30.01	30.21	29.48	29.84	515,881	-0.26(-0.86%)
Jul 17, 2017	29.30	30.40	29.09	30.10	551,971	+0.78(+2.66%)
Jul 14, 2017	28.62	29.53	28.46	29.32	619,582	+0.60(+2.09%)
Jul 13, 2017	28.10	28.75	28.00	28.72	465,190	+0.46(+1.63%)
Jul 12, 2017	27.54	28.27	27.44	28.26	742,923	+1.02(+3.74%)
Jul 11, 2017	27.71	27.78	27.20	27.24	552,747	-0.44(-1.59%)
Jul 10, 2017	27.95	27.95	27.41	27.68	534,274	-0.37(-1.32%)
Jul 07, 2017	27.79	28.18	27.40	28.05	780,178	+0.35(+1.26%)
Jul 06, 2017	27.82	28.02	27.45	27.70	714,692	-0.29(-1.04%)
Jul 05, 2017	28.70	28.79	27.35	27.99	991,225	-0.63(-2.20%)

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.