UK markets closed

GMS Inc. (CLG.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
48.40-1.60 (-3.20%)
At close: 03:44PM CEST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202348.8049.4048.4048.4048.40-
23 Mar 202348.8050.0048.8050.0050.00-
22 Mar 202350.5051.0050.5051.0051.00-
21 Mar 202349.2049.2049.0049.0049.00-
20 Mar 202348.8048.8048.8048.8048.80-
17 Mar 202349.6049.6048.8049.0049.00-
16 Mar 202348.2049.2048.0049.2049.20-
15 Mar 202349.4050.0049.4050.0050.00-
14 Mar 202349.2049.2049.0049.0049.00-
13 Mar 202351.5052.0050.5051.0051.005
10 Mar 202354.0054.5053.0053.0053.003
09 Mar 202355.5055.5055.5055.5055.50-
08 Mar 202355.5055.5055.0055.0055.00-
07 Mar 202355.0055.0055.0055.0055.00-
06 Mar 202357.5057.5057.5057.5057.50-
03 Mar 202355.0055.5055.0055.5055.50-
02 Mar 202357.5057.5053.0056.0056.0010
01 Mar 202356.5059.0056.5059.0059.0015
28 Feb 202357.0057.0057.0057.0057.00-
27 Feb 202356.5056.5056.5056.5056.50-
24 Feb 202355.5055.5055.5055.5055.50-
23 Feb 202355.0055.0055.0055.0055.00-
22 Feb 202354.0055.0054.0055.0055.00-
21 Feb 202356.5056.5054.5054.5054.50-
20 Feb 202356.5056.5056.5056.5056.50-
17 Feb 202357.0057.0056.5056.5056.50-
16 Feb 202356.5056.5056.5056.5056.50-
15 Feb 202356.0056.0056.0056.0056.00-
14 Feb 202356.0056.0056.0056.0056.00-
13 Feb 202355.5056.0055.5056.0056.00-
10 Feb 202355.0055.0055.0055.0055.00-
09 Feb 202355.0055.0055.0055.0055.00-
08 Feb 202356.0056.0056.0056.0056.00-
07 Feb 202355.0055.5055.0055.5055.5053
06 Feb 202356.0056.0056.0056.0056.00-
03 Feb 202355.5055.5055.5055.5055.5025
02 Feb 202354.0054.0054.0054.0054.00-
01 Feb 202354.0054.0054.0054.0054.00-
31 Jan 202351.5052.0051.5052.0052.00-
30 Jan 202351.5051.5051.5051.5051.50-
27 Jan 202351.5052.0051.5052.0052.00-
26 Jan 202350.5051.0050.5051.0051.00-
25 Jan 202348.8048.8048.8048.8048.80-
24 Jan 202348.4048.4048.4048.4048.40-
23 Jan 202347.8048.8047.8048.8048.80-
20 Jan 202347.2047.2047.2047.2047.20-
19 Jan 202348.8048.8048.2048.2048.20-
18 Jan 202348.4049.4048.4049.4049.40-
17 Jan 202348.4048.4048.4048.4048.40-
16 Jan 202348.2048.2048.2048.2048.20-
13 Jan 202348.0048.0048.0048.0048.00-
12 Jan 202348.6048.6048.6048.6048.60-
11 Jan 202347.6047.6047.6047.6047.60-
10 Jan 202347.4047.4047.4047.4047.40-
09 Jan 202347.4047.4047.4047.4047.40-
06 Jan 202346.8046.8046.8046.8046.80-
05 Jan 202347.6047.6047.0047.0047.00-
04 Jan 202347.4048.4047.4048.4048.40-
03 Jan 202346.0047.6046.0047.6047.60-
02 Jan 202345.8045.8045.8045.8045.80-
30 Dec 202247.0047.0047.0047.0047.00-
29 Dec 202245.8046.6045.8046.6046.60-
28 Dec 202246.8046.8046.8046.8046.80-
27 Dec 202247.0047.0047.0047.0047.00-
23 Dec 202247.4047.4047.2047.2047.20-
22 Dec 202248.4048.4047.4047.4047.40-
21 Dec 202248.6048.6048.6048.6048.60-
20 Dec 202248.2048.2048.2048.2048.20-
19 Dec 202248.6048.6048.6048.6048.60-
16 Dec 202248.4049.0048.4048.6048.60-
15 Dec 202249.6049.6048.6048.6048.60-
14 Dec 202252.5053.0052.5052.5052.50-
13 Dec 202251.5053.5051.5053.0053.00-
12 Dec 202250.5051.0050.5051.0051.00-
09 Dec 202251.0051.5051.0051.5051.50-
08 Dec 202246.2049.0046.2049.0049.00-
07 Dec 202245.2046.2045.2046.2046.20-
06 Dec 202245.4045.4045.4045.4045.40-
05 Dec 202246.6046.6046.6046.6046.60-
02 Dec 202246.8047.2046.6046.6046.60-
01 Dec 202246.2046.8046.2046.6046.60-
30 Nov 202245.8045.8045.2045.2045.20-
29 Nov 202245.8046.0045.8046.0046.00-
28 Nov 202246.6046.6046.6046.6046.60-
25 Nov 202246.2046.6046.2046.6046.60-
24 Nov 202246.2046.2046.2046.2046.20-
23 Nov 202247.0047.2047.0047.2047.20-
22 Nov 202247.2048.0047.2048.0048.00-
21 Nov 202247.6047.6047.4047.4047.40-
18 Nov 202246.2046.2046.2046.2046.20-
17 Nov 202246.8046.8046.2046.2046.20-
16 Nov 202248.0048.0046.8046.8046.80-
15 Nov 202247.4048.2047.4048.2048.20-
14 Nov 202248.2048.2048.2048.2048.20-
11 Nov 202248.6049.0048.6049.0049.00-
10 Nov 202245.2048.8045.2048.8048.80-
09 Nov 202245.4045.8045.4045.8045.80-
08 Nov 202245.0045.8045.0045.8045.80-
07 Nov 202245.0045.0044.4044.4044.40-
04 Nov 202245.0045.4045.0045.2045.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...