Gms Inc (NY: GMS )

49.96 USD -0.95 (-1.87%)
Streaming Delayed Price Updated: 3:28 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 19.98 22.00 19.86 22.00 1,824,800 +2.30(+11.68%)
Jun 27, 2019 17.74 19.76 16.74 19.70 1,286,233 +0.97(+5.18%)
Jun 26, 2019 18.72 18.91 18.62 18.73 567,482 +0.16(+0.86%)
Jun 25, 2019 18.54 18.69 18.30 18.57 383,436 +0.11(+0.60%)
Jun 24, 2019 18.54 18.68 18.43 18.46 322,116 +0.00(+0.00%)
Jun 21, 2019 18.85 18.85 18.39 18.46 579,900 -0.52(-2.74%)
Jun 20, 2019 18.97 19.18 18.72 18.98 379,408 +0.30(+1.61%)
Jun 19, 2019 18.94 19.00 18.59 18.68 542,428 -0.26(-1.37%)
Jun 18, 2019 18.79 19.22 18.70 18.94 434,313 +0.36(+1.94%)
Jun 17, 2019 18.63 18.80 18.47 18.58 216,367 -0.04(-0.21%)
Jun 14, 2019 18.75 18.83 18.40 18.62 238,500 -0.12(-0.64%)
Jun 13, 2019 18.15 19.09 18.15 18.74 262,593 +0.75(+4.17%)
Jun 12, 2019 18.12 18.28 17.95 17.99 210,278 -0.16(-0.88%)
Jun 11, 2019 18.82 19.00 18.06 18.15 441,495 -0.46(-2.47%)
Jun 10, 2019 18.12 18.86 18.12 18.61 353,581 +0.64(+3.56%)
Jun 07, 2019 17.78 18.11 17.58 17.97 165,800 +0.36(+2.04%)
Jun 06, 2019 18.11 18.28 17.20 17.61 245,591 -0.49(-2.71%)
Jun 05, 2019 18.16 18.29 17.73 18.10 413,081 -0.02(-0.11%)
Jun 04, 2019 17.32 18.13 17.32 18.12 412,809 +1.06(+6.21%)
Jun 03, 2019 16.84 17.21 16.72 17.06 351,354 +0.22(+1.31%)
May 31, 2019 17.10 17.23 16.71 16.84 291,200 -0.53(-3.05%)
May 30, 2019 17.63 17.92 17.18 17.37 225,923 -0.16(-0.91%)
May 29, 2019 17.76 17.76 17.23 17.53 404,384 -0.37(-2.07%)
May 28, 2019 18.06 18.07 17.60 17.90 519,343 -0.14(-0.78%)
May 24, 2019 18.08 18.14 17.82 18.04 398,700 +0.08(+0.45%)
May 23, 2019 17.97 18.14 17.82 17.96 309,862 -0.25(-1.37%)
May 22, 2019 18.48 18.50 17.99 18.21 220,310 -0.37(-1.99%)
May 21, 2019 18.47 18.69 18.32 18.58 195,237 +0.16(+0.87%)
May 20, 2019 18.37 18.59 18.26 18.42 242,295 -0.21(-1.13%)
May 17, 2019 18.70 19.31 18.58 18.63 247,800 -0.30(-1.58%)
May 16, 2019 17.72 19.18 17.54 18.93 577,950 -0.04(-0.21%)
May 15, 2019 18.62 19.09 18.45 18.97 481,377 +0.13(+0.69%)
May 14, 2019 18.60 19.05 18.25 18.84 364,271 +0.45(+2.45%)
May 13, 2019 18.32 18.61 18.28 18.39 551,603 -0.36(-1.92%)
May 10, 2019 18.47 18.79 18.21 18.75 278,900 +0.11(+0.59%)
May 09, 2019 18.63 18.93 18.40 18.64 663,305 -0.25(-1.32%)
May 08, 2019 19.28 19.48 18.85 18.89 712,178 -0.67(-3.43%)
May 07, 2019 19.41 19.75 19.26 19.56 761,092 -0.20(-1.01%)
May 06, 2019 19.48 19.94 19.38 19.76 7,475,092 -0.10(-0.50%)
May 03, 2019 19.30 20.15 19.30 19.86 1,805,900 +0.60(+3.12%)
May 02, 2019 19.35 19.89 19.07 19.26 2,626,578 +1.22(+6.76%)
May 01, 2019 17.67 18.47 17.67 18.04 488,138 +0.42(+2.38%)
Apr 30, 2019 17.72 17.90 17.47 17.62 320,652 -0.08(-0.45%)
Apr 29, 2019 17.68 18.03 17.60 17.70 390,846 +0.13(+0.74%)
Apr 26, 2019 17.76 17.76 17.43 17.57 390,300 -0.25(-1.40%)
Apr 25, 2019 18.10 18.38 17.67 17.82 438,295 -0.47(-2.57%)
Apr 24, 2019 17.86 18.41 17.80 18.29 304,761 +0.41(+2.29%)
Apr 23, 2019 17.39 18.05 17.28 17.88 304,116 +0.62(+3.59%)
Apr 22, 2019 17.17 17.64 17.13 17.26 305,465 -0.05(-0.29%)
Apr 18, 2019 16.45 17.41 16.44 17.31 480,200 +0.78(+4.72%)
Apr 17, 2019 16.79 16.93 16.43 16.53 253,222 -0.25(-1.49%)
Apr 16, 2019 16.78 16.86 16.50 16.78 223,639 +0.07(+0.42%)
Apr 15, 2019 16.59 16.77 16.27 16.71 199,234 +0.21(+1.27%)
Apr 12, 2019 16.69 16.78 16.29 16.50 196,800 +0.00(+0.00%)
Apr 11, 2019 16.11 16.58 16.07 16.50 363,250 +0.50(+3.12%)
Apr 10, 2019 15.84 16.05 15.70 16.00 241,055 +0.25(+1.59%)
Apr 09, 2019 16.22 16.22 15.75 15.75 202,972 -0.55(-3.37%)
Apr 08, 2019 16.17 16.55 16.14 16.30 354,606 -0.04(-0.24%)
Apr 05, 2019 16.06 16.39 15.92 16.34 667,000 +0.29(+1.81%)
Apr 04, 2019 15.46 16.17 15.46 16.05 295,280 +0.64(+4.15%)
Apr 03, 2019 15.25 15.64 15.24 15.41 280,193 +0.17(+1.12%)
Apr 02, 2019 15.26 15.38 15.05 15.24 162,413 +0.04(+0.26%)
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.