Register for streaming realtime charts, analysis tools, and prices.
GMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 91.32 | -1.44 | -1.55% | 92.61 | 93.32 | 90.70 | 310,046 |
| Apr 23 2024 | 92.76 | 1.97 | 2.17% | 91.39 | 92.87 | 91.39 | 307,152 |
| Apr 22 2024 | 90.79 | 0.54 | 0.60% | 90.80 | 91.535 | 89.73 | 386,377 |
| Apr 19 2024 | 90.25 | 0.17 | 0.19% | 90.03 | 91.50 | 89.70 | 357,913 |
| Apr 18 2024 | 90.08 | -1.06 | -1.16% | 92.13 | 92.36 | 89.89 | 269,466 |
| Apr 17 2024 | 91.14 | -1.54 | -1.66% | 93.40 | 93.40 | 90.59 | 334,298 |
| Apr 16 2024 | 92.68 | -1.68 | -1.78% | 93.67 | 93.67 | 91.84 | 371,524 |
| Apr 15 2024 | 94.36 | -0.95 | -1.00% | 96.32 | 97.25 | 93.88 | 293,814 |
| Apr 12 2024 | 95.31 | -1.26 | -1.30% | 95.91 | 96.50 | 94.55 | 202,410 |
| Apr 11 2024 | 96.57 | -0.34 | -0.35% | 96.73 | 97.195 | 95.85 | 243,024 |
| Apr 10 2024 | 96.91 | -1.80 | -1.82% | 96.53 | 97.94 | 95.79 | 321,894 |
| Apr 09 2024 | 98.71 | -1.32 | -1.32% | 100.12 | 100.12 | 97.73 | 210,996 |
| Apr 08 2024 | 100.03 | -0.35 | -0.35% | 100.55 | 101.0359 | 99.71 | 225,376 |
| Apr 05 2024 | 100.38 | 2.57 | 2.63% | 98.11 | 100.44 | 97.825 | 352,272 |
| Apr 04 2024 | 97.81 | -1.16 | -1.17% | 99.88 | 100.28 | 97.5661 | 388,479 |
| Apr 03 2024 | 98.97 | 1.62 | 1.66% | 96.87 | 99.345 | 96.87 | 481,962 |
| Apr 02 2024 | 97.35 | -0.56 | -0.57% | 96.72 | 97.50 | 95.53 | 412,001 |
| Apr 01 2024 | 97.91 | 0.57 | 0.59% | 97.31 | 98.77 | 97.20 | 309,179 |
| Mar 28 2024 | 97.34 | 0.49 | 0.51% | 96.93 | 97.98 | 96.54 | 540,096 |
| Mar 27 2024 | 96.85 | 0.30 | 0.31% | 97.53 | 97.68 | 96.2075 | 402,599 |
| Mar 26 2024 | 96.55 | 0.63 | 0.66% | 96.09 | 96.71 | 95.57 | 421,425 |
| Mar 25 2024 | 95.92 | -0.69 | -0.71% | 96.02 | 96.76 | 95.83 | 202,366 |
| Mar 22 2024 | 96.61 | -0.63 | -0.65% | 97.47 | 97.47 | 96.20 | 304,206 |
| Mar 21 2024 | 97.24 | 1.21 | 1.26% | 97.00 | 99.085 | 96.445 | 455,886 |
| Mar 20 2024 | 96.03 | 1.00 | 1.05% | 95.00 | 96.49 | 95.00 | 362,920 |
| Mar 19 2024 | 95.03 | 0.94 | 1.00% | 94.30 | 95.10 | 93.98 | 385,889 |
| Mar 18 2024 | 94.09 | -0.14 | -0.15% | 94.50 | 95.2793 | 93.78 | 451,464 |
| Mar 15 2024 | 94.23 | 1.71 | 1.85% | 92.25 | 94.52 | 92.25 | 1,801,544 |
| Mar 14 2024 | 92.52 | 0.63 | 0.69% | 91.37 | 93.41 | 91.155 | 490,258 |
| Mar 13 2024 | 91.89 | 0.62 | 0.68% | 90.87 | 92.28 | 90.87 | 353,539 |
| Mar 12 2024 | 91.27 | 0.85 | 0.94% | 90.83 | 92.48 | 89.81 | 370,233 |
| Mar 11 2024 | 90.42 | 0.12 | 0.13% | 89.78 | 90.62 | 88.495 | 471,099 |
| Mar 08 2024 | 90.30 | -0.28 | -0.31% | 91.25 | 91.425 | 89.93 | 304,880 |
| Mar 07 2024 | 90.58 | 0.92 | 1.03% | 90.26 | 91.4073 | 89.725 | 390,865 |
| Mar 06 2024 | 89.66 | 0.64 | 0.72% | 89.75 | 91.87 | 89.31 | 432,206 |
| Mar 05 2024 | 89.02 | -0.05 | -0.06% | 88.94 | 89.74 | 88.225 | 381,368 |
| Mar 04 2024 | 89.07 | -1.50 | -1.66% | 90.57 | 91.51 | 88.83 | 449,274 |
| Mar 01 2024 | 90.57 | 1.26 | 1.41% | 90.55 | 91.89 | 89.90 | 458,910 |
| Feb 29 2024 | 89.31 | -0.65 | -0.72% | 86.70 | 90.25 | 85.9146 | 500,785 |
| Feb 28 2024 | 89.96 | -1.67 | -1.82% | 90.82 | 91.79 | 89.93 | 815,206 |
| Feb 27 2024 | 91.63 | 0.51 | 0.56% | 91.96 | 92.81 | 91.14 | 195,164 |
| Feb 26 2024 | 91.12 | 0.38 | 0.42% | 90.64 | 91.81 | 90.485 | 212,269 |
| Feb 23 2024 | 90.74 | 1.72 | 1.93% | 89.56 | 91.47 | 89.41 | 281,649 |
| Feb 22 2024 | 89.02 | 1.62 | 1.85% | 88.06 | 89.87 | 88.06 | 408,298 |
| Feb 21 2024 | 87.40 | -0.59 | -0.67% | 88.02 | 88.385 | 86.855 | 299,352 |
| Feb 20 2024 | 87.99 | -0.45 | -0.51% | 87.20 | 88.3754 | 86.8614 | 277,261 |
| Feb 16 2024 | 88.44 | -1.12 | -1.25% | 88.99 | 89.96 | 88.18 | 338,318 |
| Feb 15 2024 | 89.56 | 2.32 | 2.66% | 87.78 | 89.67 | 87.26 | 269,208 |
| Feb 14 2024 | 87.24 | 1.79 | 2.09% | 86.73 | 87.455 | 85.51 | 227,526 |
| Feb 13 2024 | 85.45 | -2.38 | -2.71% | 84.52 | 86.10 | 83.76 | 347,641 |
| Feb 12 2024 | 87.83 | -0.07 | -0.08% | 88.13 | 89.26 | 87.82 | 603,536 |
| Feb 09 2024 | 87.90 | 0.58 | 0.66% | 87.68 | 88.36 | 87.02 | 293,175 |
| Feb 08 2024 | 87.32 | 0.68 | 0.78% | 86.82 | 88.19 | 86.64 | 405,727 |
| Feb 07 2024 | 86.64 | 2.04 | 2.41% | 85.05 | 87.415 | 84.74 | 319,294 |
| Feb 06 2024 | 84.60 | -0.42 | -0.49% | 84.96 | 85.38 | 83.275 | 269,117 |
| Feb 05 2024 | 85.02 | -1.62 | -1.87% | 85.44 | 86.26 | 84.165 | 196,787 |
| Feb 02 2024 | 86.64 | 0.44 | 0.51% | 84.83 | 87.39 | 84.83 | 257,647 |
| Feb 01 2024 | 86.20 | 2.04 | 2.42% | 84.77 | 86.23 | 83.50 | 657,095 |
| Jan 31 2024 | 84.16 | -1.74 | -2.03% | 86.00 | 86.815 | 84.05 | 1,174,942 |
| Jan 30 2024 | 85.90 | 1.33 | 1.57% | 84.26 | 85.97 | 84.26 | 241,653 |
| Jan 29 2024 | 84.57 | 1.90 | 2.30% | 82.91 | 84.89 | 82.67 | 178,107 |
| Jan 26 2024 | 82.67 | 1.03 | 1.26% | 82.32 | 83.20 | 81.79 | 223,683 |
