Italia markets closed

GMS Inc. (GMS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
94,33-0,35 (-0,37%)
Alla chiusura: 04:00PM EDT
93,46 -0,87 (-0,92%)
Dopo ore: 06:51PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202495,1195,1593,6194,3394,33209.800
09 mag 202493,0295,0992,7694,6894,68387.800
08 mag 202493,8594,8992,6993,0193,01373.600
07 mag 202496,3797,1394,4494,4694,46319.500
06 mag 202496,0997,0895,9896,4996,49238.800
03 mag 202496,5297,0494,7995,3295,32154.200
02 mag 202494,2594,8592,6494,7294,72237.800
01 mag 202492,6094,8391,7793,2293,22358.700
30 apr 202493,5993,8792,3392,5292,52349.800
29 apr 202493,3694,1992,9494,1594,15283.600
26 apr 202493,2793,7292,4092,8992,89356.900
25 apr 202490,2592,9289,2492,8592,85347.400
24 apr 202492,6193,3290,7091,3291,32310.000
23 apr 202491,3992,8791,3992,7692,76307.200
22 apr 202490,8091,5489,7390,7990,79386.500
19 apr 202490,0391,5089,7090,2590,25358.800
18 apr 202492,1392,3689,8990,0890,08269.500
17 apr 202493,4093,4090,5991,1491,14334.300
16 apr 202493,6793,6791,8492,6892,68371.500
15 apr 202496,3297,2593,8894,3694,36293.800
12 apr 202495,9196,3094,5595,3195,31202.400
11 apr 202496,7397,1995,8596,5796,57243.000
10 apr 202496,5397,9495,7996,9196,91321.900
09 apr 2024100,12100,1297,7398,7198,71211.000
08 apr 2024100,55101,0499,71100,03100,03225.400
05 apr 202498,11100,4497,82100,38100,38352.300
04 apr 2024100,18100,2897,5797,8197,81388.500
03 apr 202496,8799,3596,8798,9798,97482.000
02 apr 202496,7297,5095,5397,3597,35412.300
01 apr 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
31 gen 202486,0086,8284,0584,1684,161.174.900
30 gen 202484,2685,9784,2685,9085,90241.700
29 gen 202482,9184,8982,8084,5784,57178.600
26 gen 202482,3283,2081,7982,6782,67223.700
25 gen 202482,0382,4581,1181,6481,64216.500
24 gen 202482,9983,5480,3480,6080,60207.800
23 gen 202485,0085,3981,1381,7181,71262.000
22 gen 202483,3284,9183,3284,6084,60343.100
19 gen 202481,8182,7081,1282,6582,65155.800
18 gen 202481,5782,6180,6481,5281,52206.200
17 gen 202479,1980,8679,1380,8580,85191.300
16 gen 202479,2480,5379,0480,1680,16152.600
12 gen 202482,0782,0779,7180,1480,14114.200
11 gen 202480,0181,1679,0081,1481,14184.100
10 gen 202480,3881,1780,2080,5480,54186.900
09 gen 202479,1480,5878,8280,4780,47306.600
08 gen 202479,0080,3579,0080,3580,35178.300
05 gen 202477,4079,8477,0178,6978,69248.700
04 gen 202478,4779,2178,0678,2278,22288.900
03 gen 202479,5880,0478,3278,9978,99308.000
02 gen 202480,7682,1579,7980,2280,22340.700
29 dic 202383,3483,7382,4182,4382,43179.700
28 dic 202383,3683,7882,8683,4583,45116.000
27 dic 202383,4084,6583,0983,8583,85162.700
26 dic 202382,4083,9382,4083,1483,1499.700
22 dic 202382,6683,4281,7582,3482,34170.200
21 dic 202382,9582,9981,4082,5182,51180.400
20 dic 202382,3084,1681,5581,6181,61303.300
19 dic 202381,4482,4081,1482,1282,12382.400
18 dic 202380,2381,5779,5080,7380,73353.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...