UK markets closed

GMS Inc. (CLG.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
43.60-1.00 (-2.24%)
As of 04:42PM CEST. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202244.8044.8044.2043.6043.60116
06 Oct 202244.6044.6044.6044.6044.60-
05 Oct 202243.6043.6043.6043.6043.60-
04 Oct 202241.6043.0041.6043.0043.00-
03 Oct 202240.0041.8040.0041.8041.80-
30 Sept 202240.0040.0040.0040.0040.00-
29 Sept 202241.4041.4039.8039.8039.80-
28 Sept 202240.2041.0040.2041.0041.00-
27 Sept 202239.4040.2039.2040.2040.20116
26 Sept 202240.2040.2040.2040.2040.203
23 Sept 202241.0041.0041.0041.0041.00-
22 Sept 202242.4042.4041.8041.8041.80-
21 Sept 202242.4043.4042.4043.4043.40-
20 Sept 202243.2043.2042.0042.0042.00-
19 Sept 202243.2044.2043.2043.6043.60-
16 Sept 202242.6043.2042.2043.2043.20-
15 Sept 202241.8042.4041.8042.4042.40-
14 Sept 202242.4042.4042.4043.4043.40-
13 Sept 202245.0045.0043.4044.6044.60-
12 Sept 202243.8043.8043.8043.8043.80-
09 Sept 202243.8043.8043.8043.8043.80-
08 Sept 202244.4044.4043.0043.0043.00-
07 Sept 202245.4045.4043.4043.8043.80-
06 Sept 202245.6045.6045.6045.6045.60-
05 Sept 202245.8045.8045.8045.8045.80-
02 Sept 202246.2046.2046.2046.2046.20-
01 Sept 202247.4047.4046.6046.6046.60-
31 Aug 202248.8048.8048.8048.8048.80-
30 Aug 202250.0050.0048.8048.8048.80-
29 Aug 202250.5050.5050.5050.5050.50-
26 Aug 202253.5053.5053.5053.5053.50-
25 Aug 202252.5052.5052.5052.5052.50-
24 Aug 202252.5052.5052.5052.5052.50-
23 Aug 202252.5053.0052.0052.0052.00-
22 Aug 202253.0053.0053.0053.0053.00-
19 Aug 202253.5053.5053.0053.5053.50-
18 Aug 202252.0053.5052.0053.5053.50-
17 Aug 202253.5053.5053.5053.5053.50-
16 Aug 202253.5053.5053.0053.5053.50-
15 Aug 202252.5052.5052.5052.5052.50-
12 Aug 202251.0051.0051.0051.0051.00-
11 Aug 202251.0051.0051.0051.0051.00-
10 Aug 202249.6049.6049.6049.6049.60-
09 Aug 202251.0051.0051.0051.0051.00-
08 Aug 202251.0051.0051.0051.0051.00-
05 Aug 202251.0051.0051.0051.0051.00-
04 Aug 202251.0051.0050.5050.5050.50-
03 Aug 202251.0051.0050.5050.5050.50-
02 Aug 202251.5051.5051.5051.5051.50-
01 Aug 202251.0051.0051.0051.0051.00-
29 Jul 202250.0050.0050.0050.0050.00-
28 Jul 202248.2048.2048.2048.2048.20-
27 Jul 202247.2047.2047.2047.2047.20-
26 Jul 202245.8047.6045.8047.6047.60-
25 Jul 202246.0046.0045.4045.4045.40-
22 Jul 202246.2046.8045.6046.2046.20-
21 Jul 202246.0046.0046.0046.0046.00-
20 Jul 202245.2045.6045.2045.6045.60-
19 Jul 202244.6045.4044.6045.2045.20-
18 Jul 202244.8044.8044.8044.8044.80-
15 Jul 202245.2045.2045.2045.2045.20-
14 Jul 202245.2045.2045.2045.2045.20-
13 Jul 202245.0045.0045.0045.0045.00-
12 Jul 202244.6044.6044.6044.6044.60-
11 Jul 202244.8045.0044.4044.4044.40-
08 Jul 202244.4044.4044.4044.4044.40-
07 Jul 202243.4043.4043.4043.4043.40-
06 Jul 202243.6043.6043.6043.6043.60-
05 Jul 202242.8042.8042.8042.8042.80-
04 Jul 202242.8042.8042.6042.8042.80-
01 Jul 202241.8043.2041.8043.2043.20-
30 Jun 202242.8042.8042.2042.2042.20-
29 Jun 202242.4043.0042.2043.0043.00-
28 Jun 202242.6042.6042.6042.6042.60-
27 Jun 202241.4042.8041.4042.8042.8012
24 Jun 202238.4041.2038.4041.2041.20-
23 Jun 202236.4039.0036.4039.0039.00200
22 Jun 202237.4037.4034.6036.4036.40-
21 Jun 202237.2037.2037.0037.0037.00-
20 Jun 202237.2037.2037.2037.2037.20-
17 Jun 202237.2037.2037.2037.2037.20-
16 Jun 202241.8042.0041.8042.0042.00-
15 Jun 202242.2043.0042.2042.6042.60-
14 Jun 202242.2042.2042.0042.0042.00-
13 Jun 202246.0046.0042.8043.2043.2011
10 Jun 202247.4047.4045.0045.0045.00-
09 Jun 202247.2047.8047.2047.8047.80-
08 Jun 202248.4048.4048.4048.4048.40-
07 Jun 202247.2047.2047.2047.2047.20-
06 Jun 202247.2047.4046.8047.4047.40-
03 Jun 202247.0047.4046.2047.4047.40-
02 Jun 202245.4047.0045.4047.0047.00-
01 Jun 202245.8045.8045.6045.6045.60270
31 May 202245.8045.8045.2045.2045.20-
30 May 202245.8045.8045.8045.8045.80-
27 May 202244.4044.4044.4044.4044.40-
26 May 202243.2044.6043.2044.6044.60-
25 May 202242.4043.6042.4043.6043.60-
24 May 202243.4043.4043.4043.4043.40-
23 May 202243.4043.4043.4043.4043.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...