GMS Inc. (CLG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:12AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 25 Jul 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 24 Jul 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 23 Jul 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 22 Jul 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 19 Jul 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 18 Jul 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 17 Jul 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 16 Jul 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 15 Jul 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 12 Jul 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 11 Jul 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 10 Jul 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 09 Jul 2024 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | - |
| 08 Jul 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 05 Jul 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 04 Jul 2024 | 73.50 | 75.50 | 73.50 | 75.50 | 75.50 | 30 |
| 03 Jul 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 02 Jul 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 01 Jul 2024 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | - |
| 28 Jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 27 Jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 26 Jun 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 60 |
| 25 Jun 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 24 Jun 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 21 Jun 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 20 Jun 2024 | 83.00 | 83.00 | 78.00 | 78.00 | 78.00 | - |
| 19 Jun 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 18 Jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 17 Jun 2024 | 82.50 | 82.50 | 81.50 | 81.50 | 81.50 | - |
| 14 Jun 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 13 Jun 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 12 Jun 2024 | 82.50 | 82.50 | 33.60 | 33.60 | 33.60 | 35 |
| 11 Jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 10 Jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 07 Jun 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 06 Jun 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 05 Jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 04 Jun 2024 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | - |
| 03 Jun 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 31 May 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 30 May 2024 | 85.00 | 85.00 | 84.50 | 84.50 | 84.50 | - |
| 29 May 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 28 May 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 27 May 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 24 May 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 23 May 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 22 May 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 21 May 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 20 May 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 17 May 2024 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 82 |
| 16 May 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 15 May 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 14 May 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 13 May 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 10 May 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 09 May 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 08 May 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 07 May 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 06 May 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 03 May 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 02 May 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 30 Apr 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 29 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 26 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 25 Apr 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 24 Apr 2024 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | - |
| 23 Apr 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 22 Apr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 19 Apr 2024 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | - |
| 18 Apr 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 17 Apr 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 16 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 15 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 12 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 48 |
| 11 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 10 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 09 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 08 Apr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 05 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 04 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 03 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 02 Apr 2024 | 90.50 | 90.50 | 88.50 | 88.50 | 88.50 | - |
| 28 Mar 2024 | 88.50 | 90.00 | 88.50 | 90.00 | 90.00 | - |
| 27 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 26 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 25 Mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 22 Mar 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 21 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 20 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 19 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 18 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 15 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 14 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 13 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 12 Mar 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 11 Mar 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 08 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 07 Mar 2024 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | - |
| 06 Mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.