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 (%)
Sep 29, 2017	35.45	36.08	35.15	35.40	709,267	-0.01(-0.03%)
Sep 28, 2017	34.73	35.42	34.43	35.41	410,572	+0.65(+1.87%)
Sep 27, 2017	34.88	35.49	34.22	34.76	603,796	+0.07(+0.20%)
Sep 26, 2017	34.80	34.99	34.46	34.69	240,591	+0.00(+0.00%)
Sep 25, 2017	34.82	34.98	34.34	34.69	373,563	-0.09(-0.26%)
Sep 22, 2017	34.47	35.00	34.37	34.78	305,687	+0.26(+0.75%)
Sep 21, 2017	34.30	34.53	34.09	34.52	686,567	+0.09(+0.26%)
Sep 20, 2017	33.51	34.97	33.50	34.43	961,581	+0.93(+2.78%)
Sep 19, 2017	33.86	34.08	33.47	33.50	578,965	-0.38(-1.12%)
Sep 18, 2017	33.72	34.20	33.55	33.88	775,045	+0.21(+0.62%)
Sep 15, 2017	33.57	33.82	33.38	33.67	630,522	+0.14(+0.42%)
Sep 14, 2017	34.25	34.25	33.45	33.53	365,177	-0.79(-2.30%)
Sep 13, 2017	34.19	34.64	34.19	34.32	426,215	-0.02(-0.06%)
Sep 12, 2017	33.56	34.55	33.56	34.34	487,600	+0.77(+2.29%)
Sep 11, 2017	34.14	34.23	33.23	33.57	567,352	-0.65(-1.90%)
Sep 08, 2017	34.00	34.88	33.71	34.22	616,921	-0.28(-0.81%)
Sep 07, 2017	33.78	34.50	33.78	34.50	818,148	+1.08(+3.23%)
Sep 06, 2017	32.05	33.82	32.05	33.42	1,108,077	+1.69(+5.33%)
Sep 05, 2017	32.69	32.91	31.66	31.73	680,058	-0.96(-2.94%)

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.