Australia markets open in 3 hours 45 minutes

GMS Inc. (GMS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.56-1.47 (-2.77%)
At close: 04:00PM EDT
51.56 +0.06 (+0.11%)
After hours: 04:00PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202252.7652.7651.3251.5651.56159,140
08 Aug 202252.8553.7552.3853.0353.03225,500
05 Aug 202252.2552.6951.4452.6852.68202,900
04 Aug 202252.4653.2552.0653.0953.09159,700
03 Aug 202252.6352.7751.4452.5652.56279,900
02 Aug 202253.5753.5752.5852.6352.63140,500
01 Aug 202252.7554.0752.2153.8253.82283,000
29 July 202251.9553.5551.9553.0753.07162,800
28 July 202250.5352.1950.2352.1652.16184,700
27 July 202249.1850.5748.6350.1450.14209,200
26 July 202247.5149.1147.4748.7348.73271,300
25 July 202248.2448.4047.0747.6647.66191,700
22 July 202248.4048.4447.2847.9247.92198,700
21 July 202247.7847.9847.1147.9547.95302,500
20 July 202246.8047.8646.5147.7847.78464,300
19 July 202246.9247.4146.8147.0047.00523,600
18 July 202246.5147.4245.9046.0646.06176,000
15 July 202246.8646.8645.4345.8745.87175,200
14 July 202245.2646.0244.8245.9345.93139,800
13 July 202245.1946.5944.6546.0046.00191,100
12 July 202245.1446.2245.1445.9145.91185,600
11 July 202245.7946.4045.1745.4245.42142,500
08 July 202245.6746.1745.0746.1146.11213,600
07 July 202245.5446.8745.4945.8145.81271,700
06 July 202245.1246.0444.0645.0045.00220,100
05 July 202244.2245.5144.0245.3045.30436,800
01 July 202244.1845.9744.1845.3145.31388,500
30 June 202244.5345.5043.9244.5044.50543,600
29 June 202245.3346.2244.7145.4945.49353,300
28 June 202246.3246.8544.9945.1745.17343,200
27 June 202245.8046.6844.8945.7145.71419,500
24 June 202241.2544.6741.2144.4144.411,501,800
23 June 202243.2843.4639.1541.0041.00872,300
22 June 202237.4839.3636.1039.0039.00703,400
21 June 202240.4640.4639.1939.8739.87411,700
17 June 202239.9240.3939.2939.7039.70486,700
16 June 202243.3943.4039.2139.6839.68416,500
15 June 202245.5045.7144.3144.3844.38404,400
14 June 202244.9445.7244.2444.8344.83295,600
13 June 202246.6146.7644.5444.8144.81671,200
10 June 202250.1450.4747.7948.0448.04371,300
09 June 202250.9552.0050.9551.1651.16112,200
08 June 202252.4252.5551.3151.4651.46120,000
07 June 202250.6552.6950.4152.6952.69151,500
06 June 202251.8251.9450.8851.3151.31192,500
03 June 202250.7852.0750.4251.5251.52135,700
02 June 202249.8251.4949.8251.3051.30114,300
01 June 202250.3150.4748.6149.3149.31198,200
31 May 202249.5150.0648.9849.8149.81157,000
27 May 202248.9950.3048.9949.9549.95163,800
26 May 202247.5148.7547.0148.3948.39164,900
25 May 202245.7947.4345.7946.8446.84150,700
24 May 202246.7247.0844.5146.1446.14217,800
23 May 202247.4347.7046.4347.0847.08142,400
20 May 202246.8746.8745.4546.6646.66213,300
19 May 202246.5747.5946.1846.2046.20229,900
18 May 202247.6748.6646.5247.1147.11213,100
17 May 202248.4949.3347.8748.6648.66166,200
16 May 202246.9147.5545.7847.3347.33236,000
13 May 202246.8548.4246.7847.2947.29243,700
12 May 202244.4246.2244.1746.1446.14363,600
11 May 202247.0747.3044.5344.8044.80268,500
10 May 202248.1548.1545.4046.9746.97180,200
09 May 202246.9848.6846.7747.4347.43233,300
06 May 202248.4048.7947.4047.7547.75189,200
05 May 202249.4050.4647.4348.4848.48198,400
04 May 202248.8450.4747.7850.3150.31230,400
03 May 202248.0949.1048.0648.6048.60131,000
02 May 202247.7248.9246.9848.5048.50165,400
29 Apr 202248.3749.8447.6447.9547.95194,200
28 Apr 202248.0949.4746.7848.8348.83143,800
27 Apr 202247.7848.7147.1647.3647.36128,100
26 Apr 202248.7149.2847.8747.9347.93179,000
25 Apr 202248.1749.6247.5649.4849.48165,700
22 Apr 202250.2950.2948.4648.6548.65258,100
21 Apr 202252.1353.1550.5350.8250.82144,200
20 Apr 202251.1151.9251.0051.9251.92177,400
19 Apr 202248.9050.6948.9050.3550.35144,300
18 Apr 202248.7149.5748.4448.6248.62156,000
14 Apr 202249.2049.9049.0149.0949.09174,700
13 Apr 202248.3449.7548.3449.1349.13175,500
12 Apr 202248.8049.8848.0648.2448.24179,600
11 Apr 202247.7048.7047.2148.2248.22370,000
08 Apr 202247.9649.1147.6947.7147.71284,800
07 Apr 202246.3147.8744.8147.1247.12412,700
06 Apr 202247.3147.4645.8746.2546.25510,200
05 Apr 202249.7649.9247.4048.0748.07241,600
04 Apr 202250.8350.8349.4649.8249.82131,300
01 Apr 202249.8551.0049.7750.5950.59245,800
31 Mar 202250.9051.3849.6549.7749.77196,000
30 Mar 202253.1754.2851.1451.2151.21180,700
29 Mar 202251.1854.0951.1853.4753.47315,100
28 Mar 202250.1950.3049.2650.1050.10242,400
25 Mar 202251.4551.6049.9150.4150.41235,200
24 Mar 202254.9854.9851.0851.4351.43337,700
23 Mar 202255.2157.8154.9754.9854.98352,600
22 Mar 202255.3455.5553.5054.9754.97473,800
21 Mar 202254.4655.0053.6454.8254.82326,400
18 Mar 202252.7554.7351.3154.7254.72562,400
17 Mar 202250.8552.5150.4252.3752.37135,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...