Historical Stock Prices

GMS 
$22.87
*  
0.13
0.57%
Get GMS Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading GMS now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 22.59 23.19 22.41 22.87 132,636
09/22/2016 22.13 22.88 22 22.74 190,929
09/21/2016 22.13 22.5 21.62 22.03 142,085
09/20/2016 22.36 22.47 21.79 21.93 199,388
09/19/2016 22.44 22.79 21.9601 22.32 131,616
09/16/2016 22.4 22.72 21.83 22.39 748,813
09/15/2016 21.72 22.57 21.6 22.46 349,990
09/14/2016 21.82 22 20.8701 21.6 284,482
09/13/2016 21.95 23.16 20.23 21.42 595,868
09/12/2016 22.25 22.825 21.7 22.45 263,924
09/09/2016 24.29 24.385 22.12 22.33 370,138
09/08/2016 24.6 25.07 24.23 24.49 135,043
09/07/2016 24.72 25.25 23.97 24.76 128,188
09/06/2016 24.81 25.24 24.45 24.71 110,829
09/02/2016 24.53 24.85 24.43 24.65 70,136
09/01/2016 24.54 24.87 23.96 24.46 63,140
08/31/2016 24.99 24.99 23.57 24.47 99,421
08/30/2016 24.3 25.24 23.869 24.95 56,058
08/29/2016 24.1 24.85 23.78 24.17 317,130
08/26/2016 24.05 24.47 23.52 24.11 71,224
08/25/2016 23.83 24.235 23.6401 24.09 126,844
08/24/2016 23.99 24.06 23.74 24 47,156
08/23/2016 24.23 24.29 22.96 24.05 85,727
08/22/2016 23.74 24.1799 23.2301 24.04 116,386
08/19/2016 22.57 23.8 22.57 23.74 94,874
08/18/2016 22.38 22.73 22.38 22.69 27,761
08/17/2016 22.99 23.1 22 22.31 152,011
08/16/2016 23.5 23.66 23.11 23.16 51,979
08/15/2016 23.72 24.48 23.38 23.46 123,882
08/12/2016 23.57 24.2 23.57 23.86 177,303
08/11/2016 23.71 23.93 23.44 23.78 47,353
08/10/2016 23.82 24.31 23.38 23.7 47,698
08/09/2016 24.04 24.27 23.814 23.94 76,945
08/08/2016 23.63 24.7 23.6251 24 69,396
08/05/2016 23.9 23.96 23.62 23.7 67,294
08/04/2016 23.89 24.54 23.6154 23.78 44,279
08/03/2016 23.53 24.44 23.53 24 148,748
08/02/2016 24.57 24.725 23.345 23.43 138,693
08/01/2016 25.19 25.19 24.24 24.43 107,302
07/29/2016 25.28 25.495 24.96 25.25 56,487
07/28/2016 24.59 25.51 24.59 25.43 48,759
07/27/2016 24.86 25.2 24.41 24.74 116,085
07/26/2016 25.36 25.759 24.55 24.81 135,471
07/25/2016 26.15 26.26 25.26 25.42 80,201
07/22/2016 25.95 26.42 25.75 26.28 96,008
07/21/2016 25.59 26.12 25.1 25.97 62,883
07/20/2016 25.62 26.2301 25.23 25.51 122,791
07/19/2016 25.12 25.57 24.99 25.46 125,027
07/18/2016 24.54 25.64 24.54 25.15 148,477
07/15/2016 24.26 24.77 24.04 24.5 58,229
07/14/2016 25.28 25.28 24.1 24.21 80,170
07/13/2016 25.01 25.3 24.4 25.04 204,030
07/12/2016 24.75 25.74 24.32 24.64 240,636
07/11/2016 23.5 24.455 23.5 24.14 180,750
07/08/2016 22.38 23.72 22.2123 23.4 73,106
07/07/2016 22.2 22.26 21.98 22.23 44,265
07/06/2016 21.86 22.284 21.5 22.1 50,824
07/05/2016 21.75 22.22 21.09 22.03 53,148
07/01/2016 22.15 22.49 21.6 21.92 108,817
06/30/2016 21.85 22.27 20.91 22.25 214,033
06/29/2016 20.36 21.85 20.36 21.54 270,404
06/28/2016 20.02 20.63 20.02 20.34 240,996
06/27/2016 21.14 21.735 19.28 20 246,144
06/24/2016 21.76 22.2 21.44 21.53 721,885
06/23/2016 22.05 22.75 22.045 22.43 94,073
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?