UK Markets closed

GMS Inc. (CLG.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
58.00-0.50 (-0.85%)
At close: 03:44PM CEST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202358.0058.0058.0058.0058.00154
21 Sept 202358.5058.5058.5058.5058.50-
20 Sept 202358.5059.5058.5059.5059.50-
19 Sept 202358.5058.5058.5058.5058.50-
18 Sept 202358.0058.0058.0058.0058.00-
15 Sept 202360.5060.5060.5060.5060.50-
14 Sept 202359.0059.0059.0059.0059.00-
13 Sept 202360.0060.0060.0060.0060.00-
12 Sept 202360.0060.0060.0060.0060.00-
11 Sept 202360.0060.0060.0060.0060.00-
08 Sept 202360.0060.0060.0060.0060.00-
07 Sept 202360.0060.5060.0060.5060.50-
06 Sept 202361.5061.5061.5061.5061.50-
05 Sept 202364.5064.5062.0062.0062.00-
04 Sept 202364.5064.5064.5064.5064.50-
01 Sept 202363.0063.0063.0063.0063.00-
31 Aug 202367.0067.0064.0064.0064.00-
30 Aug 202365.5066.5065.5066.5066.50-
29 Aug 202364.5064.5064.5064.5064.50-
28 Aug 202363.5063.5063.5063.5063.50-
25 Aug 202363.5063.5063.0063.0063.00-
24 Aug 202363.5063.5063.5063.5063.50-
23 Aug 202362.0064.5062.0064.5064.50-
22 Aug 202362.5062.5062.0062.0062.00-
21 Aug 202363.0063.0063.0063.0063.00-
18 Aug 202360.0060.0058.0058.0058.00154
17 Aug 202364.0064.0063.0063.0063.0035
16 Aug 202364.5064.5064.5064.5064.50-
15 Aug 202365.5065.5065.5065.5065.50-
14 Aug 202365.5066.0065.5066.0066.00-
11 Aug 202365.0065.0065.0065.0065.00-
10 Aug 202366.0068.0065.5065.5065.5060
09 Aug 202367.5067.5067.5067.5067.50-
08 Aug 202368.0070.0068.0070.0070.0035
07 Aug 2023------
04 Aug 202366.5066.5066.5066.5066.50-
03 Aug 202367.0067.0067.0067.0067.00-
02 Aug 202367.0067.0067.0067.0067.00-
01 Aug 202366.0066.0066.0066.0066.00-
31 Jul 202365.5065.5065.5065.5065.50-
28 Jul 202365.5065.5065.5065.5065.50-
27 Jul 202365.0065.0065.0065.0065.00-
26 Jul 202365.0065.0065.0065.0065.00-
25 Jul 202365.0065.0065.0065.0065.00-
24 Jul 202364.0064.0064.0064.0064.00-
21 Jul 202363.5064.0063.5064.0064.00-
20 Jul 202363.5063.5063.5063.5063.50-
19 Jul 202364.0064.0063.5063.5063.50-
18 Jul 202362.0062.0062.0062.0062.00-
17 Jul 202362.0062.0062.0062.0062.00-
14 Jul 202362.5062.5062.5062.5062.50-
13 Jul 202362.0062.0062.0062.0062.00-
12 Jul 202362.0062.0062.0062.0062.00-
11 Jul 202362.0062.5062.0062.5062.50-
10 Jul 202361.0062.0061.0062.0062.00-
07 Jul 202361.0061.5061.0061.5061.50-
06 Jul 202362.5062.5061.5061.5061.50-
05 Jul 202363.0063.0062.5062.5062.50-
04 Jul 202363.0063.0063.0063.0063.00-
03 Jul 202362.5063.0062.5063.0063.00-
30 Jun 202363.5064.0063.5063.5063.50-
29 Jun 202363.5064.0063.0064.0064.00-
28 Jun 202364.0065.0064.0065.0065.00154
27 Jun 202361.0061.0061.0061.0061.00-
26 Jun 202361.0062.5061.0062.5062.50-
23 Jun 202361.5062.5061.5062.5062.50-
22 Jun 202360.5060.5060.0060.0060.00-
21 Jun 202361.0061.0061.0061.0061.00-
20 Jun 202359.5059.5059.5059.5059.50-
19 Jun 202359.5059.5059.5059.5059.5010
16 Jun 202360.5060.5060.5060.5060.50-
15 Jun 202360.5060.5060.5060.5060.50-
14 Jun 202362.0062.0062.0062.0062.00-
13 Jun 202362.0062.0062.0062.0062.00-
12 Jun 2023------
09 Jun 202363.0063.0063.0063.0063.00-
08 Jun 202362.5062.5062.0062.0062.00-
07 Jun 202361.5063.0061.0063.0063.00-
06 Jun 202359.0059.0059.0059.0059.00-
05 Jun 202361.0061.0061.0061.0061.00-
02 Jun 202358.5058.5058.5058.5058.50-
01 Jun 2023------
31 May 202360.5060.5060.5060.5060.50-
30 May 202361.5061.5061.5061.5061.50-
29 May 202361.0061.0061.0061.0061.00-
26 May 202359.5059.5059.5059.5059.50-
25 May 202358.5059.5058.5059.5059.50-
24 May 202358.5058.5058.5058.5058.50-
23 May 2023------
22 May 202358.5058.5058.5058.5058.50-
19 May 202359.0059.0059.0059.0059.00-
18 May 202357.5057.5057.5057.5057.50-
17 May 202356.5056.5056.5056.5056.50-
16 May 202356.0056.0056.0056.0056.00-
15 May 202354.5054.5054.5054.5054.50-
12 May 202354.0054.5054.0054.5054.5021
11 May 202353.5054.0053.5054.0054.00-
10 May 202353.0053.5053.0053.5053.50-
09 May 202352.5052.5052.5052.5052.50-
08 May 202351.5052.0051.5052.0052.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...