기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
GMS Inc | GMS | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
96.52 | 94.785 | 97.04 | 95.32 | 94.72 |
GMS Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 93.27 | 97.04 | 91.77 | 93.38 | 317,309 | 2.05 | 2.20% |
1개월 | 98.11 | 101.0359 | 89.24 | 93.81 | 306,027 | -2.79 | -2.84% |
3개월 | 87.68 | 101.0359 | 83.76 | 92.78 | 382,975 | 7.64 | 8.71% |
6개월 | 61.61 | 101.0359 | 61.42 | 85.01 | 344,658 | 33.71 | 54.72% |
1년 | 57.45 | 101.0359 | 55.88 | 75.83 | 337,695 | 37.87 | 65.92% |
3년 | 44.27 | 101.0359 | 36.10 | 60.31 | 282,290 | 51.05 | 115.32% |
5년 | 19.30 | 101.0359 | 10.3881 | 42.90 | 338,016 | 76.02 | 393.89% |
GMS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 94.72 | 1.50 | 1.61% | 94.25 | 94.85 | 92.64 | 237,817 |
02 5월(5) 2024 | 93.22 | 0.70 | 0.76% | 92.60 | 94.83 | 91.77 | 358,346 |
01 5월(5) 2024 | 92.52 | -1.63 | -1.73% | 93.59 | 93.87 | 92.33 | 349,814 |
30 4월(4) 2024 | 94.15 | 1.26 | 1.36% | 93.36 | 94.19 | 92.94 | 283,636 |
27 4월(4) 2024 | 92.89 | 0.04 | 0.04% | 93.27 | 93.7238 | 92.40 | 356,930 |
26 4월(4) 2024 | 92.85 | 1.53 | 1.68% | 90.00 | 92.92 | 89.24 | 346,671 |
25 4월(4) 2024 | 91.32 | -1.44 | -1.55% | 92.61 | 93.32 | 90.70 | 310,046 |
24 4월(4) 2024 | 92.76 | 1.97 | 2.17% | 91.39 | 92.87 | 91.39 | 307,152 |
23 4월(4) 2024 | 90.79 | 0.54 | 0.60% | 90.80 | 91.535 | 89.73 | 386,377 |
20 4월(4) 2024 | 90.25 | 0.17 | 0.19% | 90.03 | 91.50 | 89.70 | 357,913 |
19 4월(4) 2024 | 90.08 | -1.06 | -1.16% | 92.13 | 92.36 | 89.89 | 269,466 |
18 4월(4) 2024 | 91.14 | -1.54 | -1.66% | 93.40 | 93.40 | 90.59 | 334,298 |
17 4월(4) 2024 | 92.68 | -1.68 | -1.78% | 92.17 | 93.03 | 91.84 | 365,198 |
16 4월(4) 2024 | 94.36 | -0.95 | -1.00% | 96.32 | 97.25 | 93.88 | 293,661 |
13 4월(4) 2024 | 95.31 | -1.26 | -1.30% | 95.91 | 96.50 | 94.55 | 202,410 |
12 4월(4) 2024 | 96.57 | -0.34 | -0.35% | 96.73 | 97.195 | 95.85 | 243,024 |
11 4월(4) 2024 | 96.91 | -1.80 | -1.82% | 97.13 | 97.94 | 96.00 | 317,565 |
10 4월(4) 2024 | 98.71 | -1.32 | -1.32% | 100.12 | 100.12 | 97.73 | 210,996 |
09 4월(4) 2024 | 100.03 | -0.35 | -0.35% | 100.55 | 101.0359 | 99.71 | 225,376 |
06 4월(4) 2024 | 100.38 | 2.57 | 2.63% | 98.12 | 100.44 | 97.825 | 350,660 |
05 4월(4) 2024 | 97.81 | -1.16 | -1.17% | 99.88 | 100.28 | 97.5661 | 388,479 |
04 4월(4) 2024 | 98.97 | 1.62 | 1.66% | 96.87 | 99.345 | 96.87 | 481,962 |