Gms Inc (NY: GMS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	98.78	100.17	98.20	99.02	320,500	+0.18(+0.18%)
Nov 06, 2024	97.09	99.28	95.87	98.84	461,865	+5.35(+5.72%)
Nov 05, 2024	90.89	93.64	90.89	93.49	190,648	+1.88(+2.05%)
Nov 04, 2024	90.86	93.05	90.86	91.61	206,988	+0.67(+0.74%)
Nov 01, 2024	90.61	91.16	90.14	90.94	247,622	+1.05(+1.17%)
Oct 31, 2024	91.16	91.79	89.89	89.89	229,830	-1.38(-1.51%)
Oct 30, 2024	89.82	92.35	89.82	91.27	344,655	+1.32(+1.47%)
Oct 29, 2024	90.20	90.50	89.23	89.95	224,469	-2.08(-2.26%)
Oct 28, 2024	91.14	92.06	90.58	92.03	314,432	+2.14(+2.38%)
Oct 25, 2024	91.16	91.53	89.23	89.89	211,988	-0.48(-0.53%)
Oct 24, 2024	89.76	90.59	89.00	90.37	286,534	+1.11(+1.24%)
Oct 23, 2024	89.46	90.13	88.29	89.26	276,855	-0.82(-0.91%)
Oct 22, 2024	92.47	92.47	90.01	90.08	249,620	-3.06(-3.29%)
Oct 21, 2024	95.66	95.66	93.10	93.14	244,738	-2.52(-2.63%)
Oct 18, 2024	96.47	96.47	95.25	95.66	176,105	-0.34(-0.35%)
Oct 17, 2024	96.18	96.77	94.97	96.00	364,287	-0.23(-0.24%)
Oct 16, 2024	95.92	97.42	95.49	96.23	329,607	+1.97(+2.09%)
Oct 15, 2024	94.31	95.37	94.17	94.26	272,534	-0.06(-0.06%)
Oct 14, 2024	92.41	94.72	92.17	94.32	281,967	+2.13(+2.31%)
Oct 11, 2024	91.23	92.50	90.77	92.19	198,731	+1.11(+1.22%)
Oct 10, 2024	91.49	91.49	89.83	91.08	347,806	-1.79(-1.93%)
Oct 09, 2024	92.01	94.28	92.01	92.87	367,998	+1.27(+1.39%)
Oct 08, 2024	91.57	92.20	90.42	91.60	230,580	+0.55(+0.60%)
Oct 07, 2024	89.88	91.79	89.75	91.05	240,295	+0.30(+0.33%)
Oct 04, 2024	91.62	91.62	89.68	90.75	268,252	+0.86(+0.96%)
Oct 03, 2024	89.50	90.14	88.63	89.89	200,658	-0.04(-0.04%)
Oct 02, 2024	88.53	90.05	88.38	89.93	367,552	+0.63(+0.71%)
Oct 01, 2024	90.25	90.25	88.47	89.30	200,973	-1.27(-1.40%)
Sep 30, 2024	89.92	90.80	88.94	90.57	405,248	-0.19(-0.21%)
Sep 27, 2024	90.38	92.50	89.98	90.76	411,799	+1.69(+1.90%)
Sep 26, 2024	89.80	90.78	88.90	89.07	373,746	+0.65(+0.74%)
Sep 25, 2024	90.24	90.64	88.26	88.42	312,440	-1.65(-1.83%)
Sep 24, 2024	91.32	91.55	89.33	90.07	400,997	-1.01(-1.11%)
Sep 23, 2024	91.10	92.34	90.65	91.08	507,551	+0.88(+0.98%)
Sep 20, 2024	91.43	93.60	90.08	90.20	3,681,214	-1.81(-1.97%)
Sep 19, 2024	93.37	93.37	90.94	92.01	436,287	+1.35(+1.49%)
Sep 18, 2024	90.14	93.86	89.64	90.66	545,581	+0.96(+1.07%)
Sep 17, 2024	90.08	90.89	89.36	89.70	366,012	+0.53(+0.59%)
Sep 16, 2024	87.01	89.52	86.45	89.17	469,907	+2.95(+3.42%)
Sep 13, 2024	85.92	87.76	85.73	86.22	426,445	+1.75(+2.07%)
Sep 12, 2024	83.41	85.31	83.03	84.47	407,685	+1.54(+1.86%)
Sep 11, 2024	82.23	83.68	80.72	82.93	521,992	+0.07(+0.08%)
Sep 10, 2024	82.77	83.35	82.14	82.86	471,529	+0.41(+0.50%)
Sep 09, 2024	82.52	84.26	82.40	82.45	459,180	-0.52(-0.63%)
Sep 06, 2024	82.64	83.80	82.23	82.97	354,889	+0.52(+0.63%)
Sep 05, 2024	83.83	84.03	81.92	82.45	366,626	-1.18(-1.41%)
Sep 04, 2024	83.16	83.98	82.73	83.63	433,664	-0.13(-0.16%)

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.