Indicators

Gms Inc (NY: GMS )

94.33 -0.35 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.37	20.77	19.90	20.49	431,200	-0.21(-1.01%)
May 28, 2020	22.43	22.43	20.61	20.70	320,965	-1.05(-4.83%)
May 27, 2020	22.01	22.25	20.91	21.75	509,112	+0.38(+1.78%)
May 26, 2020	21.18	21.64	20.75	21.37	301,384	+1.27(+6.32%)
May 22, 2020	19.49	20.17	19.11	20.10	191,800	+0.90(+4.69%)
May 21, 2020	19.27	19.63	18.76	19.20	273,389	-0.19(-0.98%)
May 20, 2020	19.19	19.96	19.12	19.39	230,569	+0.77(+4.14%)
May 19, 2020	19.86	19.86	18.08	18.62	438,832	-1.53(-7.59%)
May 18, 2020	19.03	20.30	18.83	20.15	407,489	+2.41(+13.59%)
May 15, 2020	17.32	17.82	17.19	17.74	305,800	+0.31(+1.78%)
May 14, 2020	15.55	17.49	15.24	17.43	368,440	+1.35(+8.40%)
May 13, 2020	17.28	17.35	15.85	16.08	293,550	-1.54(-8.74%)
May 12, 2020	18.55	18.81	17.56	17.62	340,978	-0.87(-4.71%)
May 11, 2020	17.97	18.59	17.52	18.49	304,356	+0.10(+0.54%)
May 08, 2020	18.54	18.69	17.98	18.39	345,500	+0.52(+2.91%)
May 07, 2020	16.78	17.98	16.78	17.87	278,631	+1.12(+6.69%)
May 06, 2020	17.42	17.71	16.72	16.75	280,865	-0.67(-3.85%)
May 05, 2020	18.31	18.93	17.37	17.42	389,072	-0.31(-1.75%)
May 04, 2020	17.28	17.97	17.02	17.73	376,370	-0.12(-0.67%)

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.