Australia markets closed

GMS Inc. (GMS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.75+0.86 (+0.96%)
At close: 04:00PM EDT
90.75 0.00 (0.00%)
After hours: 04:06PM EDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202491.6291.6289.6890.7590.75268,300
03 Oct 202489.5090.1488.6389.8989.89200,700
02 Oct 202488.5390.0588.3889.9389.93367,600
01 Oct 202490.2590.2588.4789.3089.30201,000
30 Sept 202489.9290.8088.9490.5790.57405,200
27 Sept 202490.3892.5089.9890.7690.76411,800
26 Sept 202489.8090.7988.9089.0789.07373,700
25 Sept 202490.2490.6488.2688.4288.42312,400
24 Sept 202491.3291.5589.3390.0790.07401,000
23 Sept 202491.1092.3490.6591.0891.08507,600
20 Sept 202491.4393.6090.0890.2090.203,681,200
19 Sept 202493.3793.3790.9492.0192.01436,300
18 Sept 202490.1493.8689.6490.6690.66545,600
17 Sept 202490.0890.8989.3689.7089.70366,000
16 Sept 202487.0189.5286.4589.1789.17469,900
13 Sept 202485.9287.7685.7386.2286.22426,400
12 Sept 202483.4185.3183.0384.4784.47407,700
11 Sept 202482.2383.6880.7282.9382.93522,000
10 Sept 202482.7783.3582.1482.8682.86471,500
09 Sept 202482.5284.2682.4082.4582.45459,200
06 Sept 202482.6483.8082.2382.9782.97354,900
05 Sept 202483.8384.0481.9282.4582.45366,600
04 Sept 202483.1683.9982.7383.6383.63433,700
03 Sept 202486.1286.6783.6383.7683.76576,900
30 Aug 202484.8787.0584.6486.7986.79779,400
29 Aug 202480.0587.9980.0285.0085.001,112,000
28 Aug 202491.1592.7190.7191.1591.15319,800
27 Aug 202494.8294.8291.6892.0592.05255,700
26 Aug 202496.4296.8095.2195.3495.34358,200
23 Aug 202493.0095.5491.9195.3795.37388,400
22 Aug 202493.5694.0092.4892.5792.57159,900
21 Aug 202492.0193.4691.8393.3693.36219,100
20 Aug 202491.7992.0590.7291.0991.09147,200
19 Aug 202492.1692.3991.1791.6591.65150,000
16 Aug 202492.5694.1091.8591.9191.91296,100
15 Aug 202492.3692.8891.6692.8892.88262,300
14 Aug 202490.3090.3489.1990.2890.28163,600
13 Aug 202487.9290.3787.4589.9589.95128,000
12 Aug 202488.6688.6686.9387.1787.17142,400
09 Aug 202487.9288.9387.3288.7688.76183,600
08 Aug 202487.0988.2486.6088.0188.01276,600
07 Aug 202489.0989.9585.4185.6385.63185,600
06 Aug 202486.3389.3286.0487.9587.95266,300
05 Aug 202484.0288.8683.2687.0087.00334,300
02 Aug 202488.6289.0286.2288.8588.85421,400
01 Aug 202495.5997.1890.7592.6392.63317,200
31 July 202495.6698.9894.9796.2396.23331,500
30 July 202494.8695.6894.3994.7894.78232,100
29 July 202494.2094.5393.0094.2894.28177,900
26 July 202494.1996.7093.7894.0394.03380,800
25 July 202490.5693.6890.3891.9891.98450,000
24 July 202494.0494.8989.8489.8789.87364,700
23 July 202492.7795.4392.6894.2994.29348,100
22 July 202491.1293.1989.1193.0993.09333,800
19 July 202489.9990.8589.2290.3290.32293,200
18 July 202491.3693.7989.9389.9589.95369,400
17 July 202491.8193.9691.3591.3791.37373,700
16 July 202488.9493.1888.3692.9592.95375,600
15 July 202488.5789.6887.4287.7087.70502,000
12 July 202485.9288.3485.9087.6787.67525,800
11 July 202483.1485.1881.9084.6284.62598,000
10 July 202479.2181.0478.8480.9380.93295,000
09 July 202479.4180.0478.6378.7178.71255,300
08 July 202479.8180.5579.1479.8279.82340,200
05 July 202479.9480.3178.1179.3179.31343,100
03 July 202479.6480.3879.1780.3580.35218,100
02 July 202478.1079.6778.1079.2679.26377,600
01 July 202480.2580.8277.9178.1778.17404,900
28 June 202480.2781.2579.2080.6180.611,737,100
27 June 202479.6980.8379.4279.7379.73439,700
26 June 202479.1780.1178.8779.4279.42556,900
25 June 202479.8580.2979.0679.4779.47663,500
24 June 202481.5982.0580.4480.5580.55809,900
21 June 202483.0584.0278.7481.8281.821,969,200
20 June 202483.1084.8577.2984.4084.401,335,100
18 June 202488.7690.2087.6789.8989.89585,300
17 June 202488.8289.2387.3188.7588.75430,400
14 June 202489.9390.1888.9689.1289.12307,200
13 June 202492.4092.4090.2591.4591.45306,100
12 June 202492.1094.4691.9692.8192.81349,300
11 June 202488.7590.3588.2289.5089.50309,300
10 June 202488.6289.5588.2289.2089.20404,600
07 June 202489.9990.7788.9389.3689.36446,000
06 June 202491.3591.5990.5391.1391.13218,800
05 June 202490.2991.9989.8891.7191.71378,500
04 June 202491.6692.5589.8690.0290.02378,400
03 June 202494.8394.8391.6692.0592.05374,200
31 May 202493.8394.3091.2393.9693.96370,500
30 May 202493.3294.0292.9493.7493.74166,500
29 May 202492.5293.4392.2592.6592.65244,400
28 May 202495.4295.6992.8293.5893.58267,700
24 May 202494.8895.3294.3795.2695.26258,500
23 May 202493.8394.2892.7894.0194.01255,400
22 May 202494.6695.1493.2393.3993.39246,300
21 May 202494.5395.1193.4995.1095.10236,900
20 May 202493.7495.7493.7494.6494.64270,000
17 May 202493.5294.1692.9493.9193.91236,000
16 May 202496.3696.4293.2593.2993.29233,400
15 May 202495.5797.1395.5796.3496.34215,200
14 May 202494.9995.2794.0094.8194.81223,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...