Mercados españoles cerrados en 4 hrs 36 min

GMS Inc. (GMS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
79,47-1,08 (-1,34%)
Al cierre: 04:00PM EDT
79,69 +0,22 (+0,28%)
Antes de la apertura: 06:48AM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202479,8580,2979,0679,4779,47662.500
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
22 abr 202490,8091,5489,7390,7990,79386.500
19 abr 202490,0391,5089,7090,2590,25358.800
18 abr 202492,1392,3689,8990,0890,08269.500
17 abr 202493,4093,4090,5991,1491,14334.300
16 abr 202493,6793,6791,8492,6892,68371.500
15 abr 202496,3297,2593,8894,3694,36293.800
12 abr 202495,9196,3094,5595,3195,31202.400
11 abr 202496,7397,1995,8596,5796,57243.000
10 abr 202496,5397,9495,7996,9196,91321.900
09 abr 2024100,12100,1297,7398,7198,71211.000
08 abr 2024100,55101,0499,71100,03100,03225.400
05 abr 202498,11100,4497,82100,38100,38352.300
04 abr 2024100,18100,2897,5797,8197,81388.500
03 abr 202496,8799,3596,8798,9798,97482.000
02 abr 202496,7297,5095,5397,3597,35412.300
01 abr 202497,3198,7797,2097,9197,91309.200
28 mar 202496,9397,9896,5497,3497,34512.000
27 mar 202497,5397,5396,2196,8596,85402.600
26 mar 202496,0996,7195,5796,5596,55421.400
25 mar 202496,0296,6495,8395,9295,92202.400
22 mar 202497,4797,4796,2096,6196,61304.200
21 mar 202497,0099,0896,4497,2497,24455.800
20 mar 202495,0396,4995,0396,0396,03362.900
19 mar 202494,3095,1093,9895,0395,03385.400
18 mar 202494,7295,2893,7894,0994,09451.500
15 mar 202492,2594,5292,2594,2394,231.801.500
14 mar 202491,3793,4191,1592,5292,52490.300
13 mar 202490,8792,2890,8791,8991,89353.500
12 mar 202490,8392,4889,8191,2791,27370.200
11 mar 202489,7890,6288,5090,4290,42471.100
08 mar 202491,2591,4389,9390,3090,30304.900
07 mar 202490,2691,4189,7290,5890,58390.900
06 mar 202489,7591,8789,3189,6689,66432.200
05 mar 202488,9489,7488,2289,0289,02381.400
04 mar 202490,5791,5188,8389,0789,07449.300
01 mar 202490,5591,8989,9090,5790,57458.900
29 feb 202486,7090,2585,9289,3189,31501.000
28 feb 202490,8291,7989,9389,9689,96815.200
27 feb 202491,9692,8191,1491,6391,63195.200
26 feb 202490,6491,8190,4991,1291,12212.300
23 feb 202489,5691,4789,4190,7490,74281.600
22 feb 202488,0689,8788,0689,0289,02408.300
21 feb 202488,0288,3986,8687,4087,40299.400
20 feb 202487,2088,3886,8687,9987,99277.300
16 feb 202488,9989,9688,1888,4488,44338.400
15 feb 202487,7889,6787,2689,5689,56269.200
14 feb 202486,7387,4685,5187,2487,24227.500
13 feb 202484,5286,1083,7685,4585,45347.600
12 feb 202488,1389,2687,8287,8387,83603.500
09 feb 202487,6888,3687,0287,9087,90293.200
08 feb 202486,8288,1986,8287,3287,32405.700
07 feb 202485,0587,4285,0286,6486,64319.300
06 feb 202484,9685,3383,2884,6084,60269.300
05 feb 202485,4485,8784,1785,0285,02196.800
02 feb 202484,8387,3984,8386,6486,64257.600
01 feb 202484,7786,2383,5086,2086,20657.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...