Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 21.10 | -0.40 | -1.86% | 21.50 | 21.90 | 21.10 | 730,720 |
| May 02 2024 | 21.50 | -0.30 | -1.38% | 22.00 | 22.00 | 21.00 | 2,732,924 |
| May 01 2024 | 21.80 | 0.00 | 0.00% | 21.80 | 21.90 | 21.20 | 900,416 |
| Apr 30 2024 | 21.80 | -0.30 | -1.36% | 22.00 | 22.50 | 21.30 | 2,176,716 |
| Apr 29 2024 | 22.10 | -0.30 | -1.34% | 23.20 | 23.20 | 22.10 | 1,132,304 |
| Apr 26 2024 | 22.40 | -0.60 | -2.61% | 22.60 | 22.70 | 22.30 | 1,228,263 |
| Apr 25 2024 | 23.00 | -0.10 | -0.43% | 22.90 | 23.30 | 22.70 | 848,125 |
| Apr 24 2024 | 23.10 | -0.20 | -0.86% | 23.80 | 24.30 | 22.90 | 733,425 |
| Apr 23 2024 | 23.30 | -0.80 | -3.32% | 24.00 | 24.10 | 23.30 | 1,802,106 |
| Apr 22 2024 | 24.10 | 0.10 | 0.42% | 23.40 | 24.40 | 23.40 | 1,223,170 |
| Apr 19 2024 | 24.00 | -0.60 | -2.44% | 24.40 | 24.40 | 23.50 | 2,605,114 |
| Apr 18 2024 | 24.60 | 1.20 | 5.13% | 23.10 | 24.60 | 23.10 | 5,431,470 |
| Apr 17 2024 | 23.40 | 1.40 | 6.36% | 22.00 | 23.40 | 22.00 | 2,766,746 |
| Apr 16 2024 | 22.00 | -0.60 | -2.65% | 22.10 | 22.30 | 21.50 | 3,175,247 |
| Apr 15 2024 | 22.60 | -0.20 | -0.88% | 22.80 | 23.00 | 22.60 | 603,351 |
| Apr 12 2024 | 22.80 | 0.10 | 0.44% | 23.00 | 23.00 | 22.80 | 2,918,922 |
| Apr 11 2024 | 22.70 | 0.00 | 0.00% | 22.80 | 22.80 | 22.20 | 996,916 |
| Apr 10 2024 | 22.70 | 0.70 | 3.18% | 22.00 | 23.00 | 22.00 | 1,804,989 |
| Apr 09 2024 | 22.00 | 0.00 | 0.00% | 22.20 | 22.20 | 21.30 | 1,589,553 |
| Apr 08 2024 | 22.00 | -0.60 | -2.65% | 22.50 | 22.50 | 21.70 | 1,174,793 |
| Apr 05 2024 | 22.60 | 0.20 | 0.89% | 21.60 | 22.90 | 21.60 | 3,422,213 |
| Apr 04 2024 | 22.40 | 2.75 | 13.99% | 20.10 | 22.40 | 20.10 | 6,354,632 |
| Apr 03 2024 | 19.65 | -0.95 | -4.61% | 20.80 | 20.90 | 19.65 | 752,888 |
| Apr 02 2024 | 20.60 | 0.90 | 4.57% | 19.90 | 20.60 | 19.80 | 1,820,587 |
| Mar 28 2024 | 19.70 | 0.20 | 1.03% | 19.05 | 19.70 | 19.00 | 1,304,718 |
| Mar 27 2024 | 19.50 | -1.00 | -4.88% | 19.95 | 20.30 | 19.50 | 1,262,993 |
| Mar 26 2024 | 20.50 | 1.40 | 7.33% | 19.15 | 20.50 | 19.15 | 1,038,673 |
| Mar 25 2024 | 19.10 | -1.20 | -5.91% | 19.60 | 20.00 | 19.10 | 1,496,708 |
| Mar 22 2024 | 20.30 | -0.10 | -0.49% | 20.80 | 20.80 | 19.65 | 1,405,208 |
| Mar 21 2024 | 20.40 | -0.90 | -4.23% | 20.90 | 21.20 | 20.30 | 858,611 |
| Mar 20 2024 | 21.30 | -0.10 | -0.47% | 21.50 | 21.50 | 20.50 | 1,275,555 |
| Mar 19 2024 | 21.40 | 1.40 | 7.00% | 20.30 | 21.40 | 20.00 | 3,374,876 |
| Mar 18 2024 | 20.00 | -1.50 | -6.98% | 21.00 | 21.20 | 19.85 | 4,993,393 |
| Mar 15 2024 | 21.50 | 1.80 | 9.14% | 19.85 | 21.50 | 19.75 | 7,856,372 |
| Mar 14 2024 | 19.70 | 0.35 | 1.81% | 19.55 | 19.80 | 19.40 | 2,235,210 |
| Mar 13 2024 | 19.35 | 0.10 | 0.52% | 19.25 | 19.70 | 19.00 | 2,487,186 |
| Mar 12 2024 | 19.25 | 0.55 | 2.94% | 18.25 | 19.35 | 18.25 | 1,865,258 |
| Mar 11 2024 | 18.70 | 1.15 | 6.55% | 17.60 | 18.70 | 17.60 | 3,757,406 |
| Mar 08 2024 | 17.55 | -0.40 | -2.23% | 17.50 | 17.65 | 17.10 | 776,448 |
| Mar 07 2024 | 17.95 | 0.05 | 0.28% | 17.90 | 18.00 | 17.55 | 1,130,615 |
| Mar 06 2024 | 17.90 | 0.15 | 0.85% | 17.60 | 17.90 | 17.50 | 587,495 |
| Mar 05 2024 | 17.75 | 0.15 | 0.85% | 17.60 | 17.80 | 17.35 | 1,475,521 |
| Mar 04 2024 | 17.60 | 0.35 | 2.03% | 17.25 | 17.60 | 17.25 | 2,543,047 |
| Mar 01 2024 | 17.25 | 0.45 | 2.68% | 17.00 | 17.25 | 16.85 | 734,704 |
| Feb 29 2024 | 16.80 | -0.70 | -4.00% | 17.00 | 17.35 | 16.80 | 720,412 |
| Feb 28 2024 | 17.50 | 0.70 | 4.17% | 17.00 | 17.80 | 16.80 | 4,803,906 |
| Feb 27 2024 | 16.80 | 0.95 | 5.99% | 15.95 | 16.90 | 15.95 | 1,761,716 |
| Feb 26 2024 | 15.85 | 0.25 | 1.60% | 15.60 | 16.00 | 15.25 | 1,663,092 |
| Feb 23 2024 | 15.60 | -0.30 | -1.89% | 16.00 | 16.00 | 15.50 | 1,599,102 |
| Feb 22 2024 | 15.90 | -0.45 | -2.75% | 16.30 | 16.30 | 15.65 | 1,315,093 |
| Feb 21 2024 | 16.35 | -1.20 | -6.84% | 17.15 | 17.15 | 16.05 | 2,199,841 |
| Feb 20 2024 | 17.55 | -0.05 | -0.28% | 18.00 | 18.00 | 17.35 | 2,901,282 |
| Feb 19 2024 | 17.60 | -0.20 | -1.12% | 17.80 | 17.80 | 17.30 | 964,368 |
| Feb 16 2024 | 17.80 | 0.55 | 3.19% | 17.20 | 17.80 | 17.20 | 5,676,006 |
| Feb 15 2024 | 17.25 | 0.20 | 1.17% | 17.15 | 17.30 | 17.10 | 1,082,177 |
| Feb 14 2024 | 17.05 | 0.45 | 2.71% | 16.65 | 17.10 | 16.65 | 584,516 |
| Feb 13 2024 | 16.60 | -0.50 | -2.92% | 16.90 | 17.10 | 16.60 | 551,573 |
| Feb 12 2024 | 17.10 | -0.25 | -1.44% | 17.50 | 17.50 | 17.00 | 1,609,063 |
| Feb 09 2024 | 17.35 | -0.20 | -1.14% | 17.60 | 17.60 | 17.30 | 1,838,309 |
| Feb 08 2024 | 17.55 | 0.55 | 3.24% | 16.95 | 17.60 | 16.90 | 1,781,479 |
| Feb 07 2024 | 17.00 | 0.60 | 3.66% | 16.50 | 17.10 | 16.50 | 2,353,078 |
| Feb 06 2024 | 16.40 | 0.20 | 1.23% | 16.15 | 16.40 | 15.95 | 1,836,081 |
| Feb 05 2024 | 16.20 | -0.05 | -0.31% | 16.50 | 16.55 | 16.10 | 1,174,332 |
