Indicators

Gms Inc (NY: GMS )

95.21 +1.20 (+1.28%)

Streaming Delayed Price Updated: 1:11 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	28.75	28.84	28.36	28.72	466,729	+0.05(+0.17%)
Sep 27, 2019	29.04	29.34	28.30	28.67	505,700	-0.29(-1.00%)
Sep 26, 2019	29.17	29.37	28.71	28.96	559,311	-0.45(-1.53%)
Sep 25, 2019	28.33	29.42	27.93	29.41	816,411	+1.37(+4.89%)
Sep 24, 2019	28.20	28.53	27.96	28.04	597,457	-0.14(-0.50%)
Sep 23, 2019	27.90	28.24	27.77	28.18	743,750	+0.11(+0.39%)
Sep 20, 2019	28.26	28.57	27.90	28.07	1,273,100	-0.13(-0.46%)
Sep 19, 2019	28.60	28.87	28.13	28.20	801,994	-0.44(-1.54%)
Sep 18, 2019	28.49	28.73	27.95	28.64	1,002,372	+0.06(+0.21%)
Sep 17, 2019	28.50	28.61	27.94	28.58	1,035,316	+0.02(+0.07%)
Sep 16, 2019	27.89	28.99	27.66	28.56	1,134,254	+0.81(+2.92%)
Sep 13, 2019	27.88	28.23	27.34	27.75	1,141,300	-0.03(-0.11%)
Sep 12, 2019	27.50	27.90	27.25	27.78	1,065,183	+0.37(+1.35%)
Sep 11, 2019	27.61	27.89	26.87	27.41	1,567,325	-0.12(-0.44%)
Sep 10, 2019	27.07	27.56	26.93	27.53	1,499,845	+0.37(+1.36%)
Sep 09, 2019	26.62	27.43	26.07	27.16	1,118,241	+0.60(+2.26%)
Sep 06, 2019	26.80	27.28	26.27	26.56	1,186,400	-0.41(-1.52%)
Sep 05, 2019	27.29	27.40	24.66	26.97	6,671,094	-1.67(-5.83%)
Sep 04, 2019	29.75	30.14	28.56	28.64	1,110,534	-0.80(-2.72%)

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.