Australia markets closed

GMS Inc. (GMS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.57+1.26 (+1.41%)
At close: 04:00PM EST
90.57 0.00 (0.00%)
After hours: 05:34PM EST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202490.5591.8989.9090.5790.57458,900
29 Feb 202486.7090.2585.9289.3189.31501,000
28 Feb 202490.8291.7989.9389.9689.96815,200
27 Feb 202491.9692.8191.1491.6391.63195,200
26 Feb 202490.6491.8190.4991.1291.12212,300
23 Feb 202489.5691.4789.4190.7490.74281,600
22 Feb 202488.0689.8788.0689.0289.02408,300
21 Feb 202488.0288.3986.8687.4087.40299,400
20 Feb 202487.2088.3886.8687.9987.99277,300
16 Feb 202488.9989.9688.1888.4488.44338,400
15 Feb 202487.7889.6787.2689.5689.56269,200
14 Feb 202486.7387.4685.5187.2487.24227,500
13 Feb 202484.5286.1083.7685.4585.45347,600
12 Feb 202488.1389.2687.8287.8387.83603,500
09 Feb 202487.6888.3687.0287.9087.90293,200
08 Feb 202486.8288.1986.8287.3287.32405,700
07 Feb 202485.0587.4285.0286.6486.64319,300
06 Feb 202484.9685.3383.2884.6084.60269,300
05 Feb 202485.4485.8784.1785.0285.02196,800
02 Feb 202484.8387.3984.8386.6486.64257,600
01 Feb 202484.7786.2383.5086.2086.20657,100
31 Jan 202486.0086.8284.0584.1684.161,174,900
30 Jan 202484.2685.9784.2685.9085.90241,700
29 Jan 202482.9184.8982.8084.5784.57178,600
26 Jan 202482.3283.2081.7982.6782.67223,700
25 Jan 202482.0382.4581.1181.6481.64216,500
24 Jan 202482.9983.5480.3480.6080.60207,800
23 Jan 202485.0085.3981.1381.7181.71262,000
22 Jan 202483.3284.9183.3284.6084.60343,100
19 Jan 202481.8182.7081.1282.6582.65155,800
18 Jan 202481.5782.6180.6481.5281.52206,200
17 Jan 202479.1980.8679.1380.8580.85191,300
16 Jan 202479.2480.5379.0480.1680.16152,600
12 Jan 202482.0782.0779.7180.1480.14114,200
11 Jan 202480.0181.1679.0081.1481.14184,100
10 Jan 202480.3881.1780.2080.5480.54186,900
09 Jan 202479.1480.5878.8280.4780.47306,600
08 Jan 202479.0080.3579.0080.3580.35178,300
05 Jan 202477.4079.8477.0178.6978.69248,700
04 Jan 202478.4779.2178.0678.2278.22288,900
03 Jan 202479.5880.0478.3278.9978.99308,000
02 Jan 202480.7682.1579.7980.2280.22340,700
29 Dec 202383.3483.7382.4182.4382.43179,700
28 Dec 202383.3683.7882.8683.4583.45116,000
27 Dec 202383.4084.6583.0983.8583.85162,700
26 Dec 202382.4083.9382.4083.1483.1499,700
22 Dec 202382.6683.4281.7582.3482.34170,200
21 Dec 202382.9582.9981.4082.5182.51180,400
20 Dec 202382.3084.1681.5581.6181.61303,300
19 Dec 202381.4482.4081.1482.1282.12382,400
18 Dec 202380.2381.5779.5080.7380.73353,600
15 Dec 202379.5881.2378.8080.5180.511,808,600
14 Dec 202375.8280.1275.3179.2979.29658,900
13 Dec 202373.2574.6871.6874.4274.42436,800
12 Dec 202371.8573.5071.6773.1973.19413,500
11 Dec 202371.9272.5771.3372.1272.12330,700
08 Dec 202370.9372.0169.7171.8971.89515,500
07 Dec 202371.8872.1368.1369.8869.88678,800
06 Dec 202372.3573.9372.3472.4172.41425,300
05 Dec 202371.6572.2970.9171.6671.66274,600
04 Dec 202369.9871.8369.9871.8071.80266,700
01 Dec 202367.6570.4867.6570.3170.31365,900
30 Nov 202366.1467.6866.0767.6467.64256,100
29 Nov 202366.8267.3566.2266.2766.27277,800
28 Nov 202367.4167.5665.4666.0166.01249,600
27 Nov 202367.0767.6566.7667.5867.58240,600
24 Nov 202366.6567.7666.6567.5267.5270,100
22 Nov 202366.3867.2366.3366.9966.99244,700
21 Nov 202365.7866.4665.4865.8565.85186,900
20 Nov 202365.7166.1964.8266.0966.09239,700
17 Nov 202365.6566.5565.2265.4365.43362,800
16 Nov 202364.8765.6464.2865.1565.15394,800
15 Nov 202365.9267.0064.7064.8664.86292,300
14 Nov 202365.2465.9865.0765.8565.85517,400
13 Nov 202363.0863.6062.5862.8362.83201,200
10 Nov 202362.8964.0162.4363.6163.61194,300
09 Nov 202363.5063.6562.1562.2362.23155,400
08 Nov 202361.9363.3461.9363.0363.03238,000
07 Nov 202362.0462.4461.4362.3562.35127,600
06 Nov 202361.9862.1561.4262.1262.12161,800
03 Nov 202361.6163.0361.5862.3362.33180,300
02 Nov 202360.5461.2459.8660.5860.58184,700
01 Nov 202358.2759.6257.6859.5059.50219,400
31 Oct 202358.4358.8858.0058.4858.48218,700
30 Oct 202358.3058.7457.2858.3658.36180,200
27 Oct 202357.7958.0157.1257.5757.57342,000
26 Oct 202357.9258.7657.2357.4857.48231,100
25 Oct 202356.7457.9556.6457.4357.43311,800
24 Oct 202357.8057.8256.5857.4757.47314,400
23 Oct 202357.5058.2857.2757.3257.32401,600
20 Oct 202357.2757.9456.6457.5257.52358,600
19 Oct 202358.1658.5556.8957.0357.03225,100
18 Oct 202358.8458.8457.8158.1658.16219,100
17 Oct 202358.7960.3558.7959.5159.51437,200
16 Oct 202359.3060.2359.1459.3659.36356,600
13 Oct 202359.1159.5658.2958.6758.67289,200
12 Oct 202362.8662.8658.6059.0359.03372,100
11 Oct 202362.7563.4961.9562.8262.82254,600
10 Oct 202363.3864.2962.6962.7962.79190,400
09 Oct 202362.3963.3162.0863.1863.18120,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...