U.S. markets closed

GMS Inc. (GMS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
86.22+1.75 (+2.07%)
Al cierre: 04:00PM EDT
86.22 0.00 (0.00%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
15 sept 2023 - 15 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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 ago 202484.8787.0584.6486.7986.79779,400
29 ago 202480.0587.9980.0285.0085.001,112,000
28 ago 202491.1592.7190.7191.1591.15319,800
27 ago 202494.8294.8291.6892.0592.05255,700
26 ago 202496.4296.8095.2195.3495.34358,200
23 ago 202493.0095.5491.9195.3795.37388,400
22 ago 202493.5694.0092.4892.5792.57159,900
21 ago 202492.0193.4691.8393.3693.36219,100
20 ago 202491.7992.0590.7291.0991.09147,200
19 ago 202492.1692.3991.1791.6591.65150,000
16 ago 202492.5694.1091.8591.9191.91296,100
15 ago 202492.3692.8891.6692.8892.88262,300
14 ago 202490.3090.3489.1990.2890.28163,600
13 ago 202487.9290.3787.4589.9589.95128,000
12 ago 202488.6688.6686.9387.1787.17142,400
09 ago 202487.9288.9387.3288.7688.76183,600
08 ago 202487.0988.2486.6088.0188.01276,600
07 ago 202489.0989.9585.4185.6385.63185,600
06 ago 202486.3389.3286.0487.9587.95266,300
05 ago 202484.0288.8683.2687.0087.00334,300
02 ago 202488.6289.0286.2288.8588.85421,400
01 ago 202495.5997.1890.7592.6392.63317,200
31 jul 202495.6698.9894.9796.2396.23331,500
30 jul 202494.8695.6894.3994.7894.78232,100
29 jul 202494.2094.5393.0094.2894.28177,900
26 jul 202494.1996.7093.7894.0394.03380,800
25 jul 202490.5693.6890.3891.9891.98450,000
24 jul 202494.0494.8989.8489.8789.87364,700
23 jul 202492.7795.4392.6894.2994.29348,100
22 jul 202491.1293.1989.1193.0993.09333,800
19 jul 202489.9990.8589.2290.3290.32293,200
18 jul 202491.3693.7989.9389.9589.95369,400
17 jul 202491.8193.9691.3591.3791.37373,700
16 jul 202488.9493.1888.3692.9592.95375,600
15 jul 202488.5789.6887.4287.7087.70502,000
12 jul 202485.9288.3485.9087.6787.67525,800
11 jul 202483.1485.1881.9084.6284.62598,000
10 jul 202479.2181.0478.8480.9380.93295,000
09 jul 202479.4180.0478.6378.7178.71255,300
08 jul 202479.8180.5579.1479.8279.82340,200
05 jul 202479.9480.3178.1179.3179.31343,100
03 jul 202479.6480.3879.1780.3580.35218,100
02 jul 202478.1079.6778.1079.2679.26377,600
01 jul 202480.2580.8277.9178.1778.17404,900
28 jun 202480.2781.2579.2080.6180.611,737,100
27 jun 202479.6980.8379.4279.7379.73439,700
26 jun 202479.1780.1178.8779.4279.42556,900
25 jun 202479.8580.2979.0679.4779.47663,500
24 jun 202481.5982.0580.4480.5580.55809,900
21 jun 202483.0584.0278.7481.8281.821,969,200
20 jun 202483.1084.8577.2984.4084.401,335,100
18 jun 202488.7690.2087.6789.8989.89585,300
17 jun 202488.8289.2387.3188.7588.75430,400
14 jun 202489.9390.1888.9689.1289.12307,200
13 jun 202492.4092.4090.2591.4591.45306,100
12 jun 202492.1094.4691.9692.8192.81349,300
11 jun 202488.7590.3588.2289.5089.50309,300
10 jun 202488.6289.5588.2289.2089.20404,600
07 jun 202489.9990.7788.9389.3689.36446,000
06 jun 202491.3591.5990.5391.1391.13218,800
05 jun 202490.2991.9989.8891.7191.71378,500
04 jun 202491.6692.5589.8690.0290.02378,400
03 jun 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
13 may 202494.8095.1793.6694.2794.27376,200
10 may 202495.1195.1593.6194.3394.33209,800
09 may 202493.0295.0992.7694.6894.68387,800
08 may 202493.8594.8992.6993.0193.01373,600
07 may 202496.3797.1394.4494.4694.46319,500
06 may 202496.0997.0895.9896.4996.49238,800
03 may 202496.5297.0494.7995.3295.32154,200
02 may 202494.2594.8592.6494.7294.72237,800
01 may 202492.6094.8391.7793.2293.22358,700
30 abr 202493.5993.8792.3392.5292.52349,800
29 abr 202493.3694.1992.9494.1594.15283,600
26 abr 202493.2793.7292.4092.8992.89356,900
25 abr 202490.2592.9289.2492.8592.85347,400
24 abr 202492.6193.3290.7091.3291.32310,000
23 abr 202491.3992.8791.3992.7692.76307,200
*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...