GMS Inc. (GMS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

94.94

-1.55

(-1.61%)

A partir del 01:30PM EDT. Mercado abierto.

Periodo de tiempo:

07 may 2023 - 07 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 may 2024	96.37	97.13	94.94	94.94	94.94	102,209
06 may 2024	96.09	97.08	95.98	96.49	96.49	238,800
03 may 2024	96.52	97.04	94.79	95.32	95.32	154,200
02 may 2024	94.25	94.85	92.64	94.72	94.72	237,800
01 may 2024	92.60	94.83	91.77	93.22	93.22	358,700
30 abr 2024	93.59	93.87	92.33	92.52	92.52	349,800
29 abr 2024	93.36	94.19	92.94	94.15	94.15	283,600
26 abr 2024	93.27	93.72	92.40	92.89	92.89	356,900
25 abr 2024	90.25	92.92	89.24	92.85	92.85	347,400
24 abr 2024	92.61	93.32	90.70	91.32	91.32	310,000
23 abr 2024	91.39	92.87	91.39	92.76	92.76	307,200
22 abr 2024	90.80	91.54	89.73	90.79	90.79	386,500
19 abr 2024	90.03	91.50	89.70	90.25	90.25	358,800
18 abr 2024	92.13	92.36	89.89	90.08	90.08	269,500
17 abr 2024	93.40	93.40	90.59	91.14	91.14	334,300
16 abr 2024	93.67	93.67	91.84	92.68	92.68	371,500
15 abr 2024	96.32	97.25	93.88	94.36	94.36	293,800
12 abr 2024	95.91	96.30	94.55	95.31	95.31	202,400
11 abr 2024	96.73	97.19	95.85	96.57	96.57	243,000
10 abr 2024	96.53	97.94	95.79	96.91	96.91	321,900
09 abr 2024	100.12	100.12	97.73	98.71	98.71	211,000
08 abr 2024	100.55	101.04	99.71	100.03	100.03	225,400
05 abr 2024	98.11	100.44	97.82	100.38	100.38	352,300
04 abr 2024	100.18	100.28	97.57	97.81	97.81	388,500
03 abr 2024	96.87	99.35	96.87	98.97	98.97	482,000
02 abr 2024	96.72	97.50	95.53	97.35	97.35	412,300
01 abr 2024	97.31	98.77	97.20	97.91	97.91	309,200
28 mar 2024	96.93	97.98	96.54	97.34	97.34	512,000
27 mar 2024	97.53	97.53	96.21	96.85	96.85	402,600
26 mar 2024	96.09	96.71	95.57	96.55	96.55	421,400
25 mar 2024	96.02	96.64	95.83	95.92	95.92	202,400
22 mar 2024	97.47	97.47	96.20	96.61	96.61	304,200
21 mar 2024	97.00	99.08	96.44	97.24	97.24	455,800
20 mar 2024	95.03	96.49	95.03	96.03	96.03	362,900
19 mar 2024	94.30	95.10	93.98	95.03	95.03	385,400
18 mar 2024	94.72	95.28	93.78	94.09	94.09	451,500
15 mar 2024	92.25	94.52	92.25	94.23	94.23	1,801,500
14 mar 2024	91.37	93.41	91.15	92.52	92.52	490,300
13 mar 2024	90.87	92.28	90.87	91.89	91.89	353,500
12 mar 2024	90.83	92.48	89.81	91.27	91.27	370,200
11 mar 2024	89.78	90.62	88.50	90.42	90.42	471,100
08 mar 2024	91.25	91.43	89.93	90.30	90.30	304,900
07 mar 2024	90.26	91.41	89.72	90.58	90.58	390,900
06 mar 2024	89.75	91.87	89.31	89.66	89.66	432,200
05 mar 2024	88.94	89.74	88.22	89.02	89.02	381,400
04 mar 2024	90.57	91.51	88.83	89.07	89.07	449,300
01 mar 2024	90.55	91.89	89.90	90.57	90.57	458,900
29 feb 2024	86.70	90.25	85.92	89.31	89.31	501,000
28 feb 2024	90.82	91.79	89.93	89.96	89.96	815,200
27 feb 2024	91.96	92.81	91.14	91.63	91.63	195,200
26 feb 2024	90.64	91.81	90.49	91.12	91.12	212,300
23 feb 2024	89.56	91.47	89.41	90.74	90.74	281,600
22 feb 2024	88.06	89.87	88.06	89.02	89.02	408,300
21 feb 2024	88.02	88.39	86.86	87.40	87.40	299,400
20 feb 2024	87.20	88.38	86.86	87.99	87.99	277,300
16 feb 2024	88.99	89.96	88.18	88.44	88.44	338,400
15 feb 2024	87.78	89.67	87.26	89.56	89.56	269,200
14 feb 2024	86.73	87.46	85.51	87.24	87.24	227,500
13 feb 2024	84.52	86.10	83.76	85.45	85.45	347,600
12 feb 2024	88.13	89.26	87.82	87.83	87.83	603,500
09 feb 2024	87.68	88.36	87.02	87.90	87.90	293,200
08 feb 2024	86.82	88.19	86.82	87.32	87.32	405,700
07 feb 2024	85.05	87.42	85.02	86.64	86.64	319,300
06 feb 2024	84.96	85.33	83.28	84.60	84.60	269,300
05 feb 2024	85.44	85.87	84.17	85.02	85.02	196,800
02 feb 2024	84.83	87.39	84.83	86.64	86.64	257,600
01 feb 2024	84.77	86.23	83.50	86.20	86.20	657,100
31 ene 2024	86.00	86.82	84.05	84.16	84.16	1,174,900
30 ene 2024	84.26	85.97	84.26	85.90	85.90	241,700
29 ene 2024	82.91	84.89	82.80	84.57	84.57	178,600
26 ene 2024	82.32	83.20	81.79	82.67	82.67	223,700
25 ene 2024	82.03	82.45	81.11	81.64	81.64	216,500
24 ene 2024	82.99	83.54	80.34	80.60	80.60	207,800
23 ene 2024	85.00	85.39	81.13	81.71	81.71	262,000
22 ene 2024	83.32	84.91	83.32	84.60	84.60	343,100
19 ene 2024	81.81	82.70	81.12	82.65	82.65	155,800
18 ene 2024	81.57	82.61	80.64	81.52	81.52	206,200
17 ene 2024	79.19	80.86	79.13	80.85	80.85	191,300
16 ene 2024	79.24	80.53	79.04	80.16	80.16	152,600
12 ene 2024	82.07	82.07	79.71	80.14	80.14	114,200
11 ene 2024	80.01	81.16	79.00	81.14	81.14	184,100
10 ene 2024	80.38	81.17	80.20	80.54	80.54	186,900
09 ene 2024	79.14	80.58	78.82	80.47	80.47	306,600
08 ene 2024	79.00	80.35	79.00	80.35	80.35	178,300
05 ene 2024	77.40	79.84	77.01	78.69	78.69	248,700
04 ene 2024	78.47	79.21	78.06	78.22	78.22	288,900
03 ene 2024	79.58	80.04	78.32	78.99	78.99	308,000
02 ene 2024	80.76	82.15	79.79	80.22	80.22	340,700
29 dic 2023	83.34	83.73	82.41	82.43	82.43	179,700
28 dic 2023	83.36	83.78	82.86	83.45	83.45	116,000
27 dic 2023	83.40	84.65	83.09	83.85	83.85	162,700
26 dic 2023	82.40	83.93	82.40	83.14	83.14	99,700
22 dic 2023	82.66	83.42	81.75	82.34	82.34	170,200
21 dic 2023	82.95	82.99	81.40	82.51	82.51	180,400
20 dic 2023	82.30	84.16	81.55	81.61	81.61	303,300
19 dic 2023	81.44	82.40	81.14	82.12	82.12	382,400
18 dic 2023	80.23	81.57	79.50	80.73	80.73	353,600
15 dic 2023	79.58	81.23	78.80	80.51	80.51	1,808,600
14 dic 2023	75.82	80.12	75.31	79.29	79.29	658,900
13 dic 2023	73.25	74.68	71.68	74.42	74.42	436,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,199.09+18.35(+0.35%)

Dow Jones38,940.71+88.44(+0.23%)

Nasdaq16,389.68+40.43(+0.25%)

Russell 20002,075.34+14.66(+0.71%)

Petróleo78.92+0.44(+0.56%)

Oro2,321.80-9.40(-0.40%)

GMS Inc. (GMS)

S&P 500
5,199.09
+18.35(+0.35%)

Dow Jones
38,940.71
+88.44(+0.23%)

Nasdaq
16,389.68
+40.43(+0.25%)

Russell 2000
2,075.34
+14.66(+0.71%)

Petróleo
78.92
+0.44(+0.56%)

Oro
2,321.80
-9.40(-0.40%)