GMS Inc (GMS)

GMS
🏛️ Vereinigte Staaten →
109.96
Letzte Aktualisierung: 2025-09-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-03 109.97 109.99 109.95 109.96 0.7M
2025-09-02 109.96 109.97 109.93 109.97 2.0M
2025-08-29 109.95 109.96 109.93 109.93 1.0M
2025-08-28 109.84 109.87 109.82 109.85 0.6M
2025-08-27 109.85 109.89 109.84 109.84 0.5M
2025-08-26 109.84 109.88 109.83 109.85 0.7M
2025-08-25 109.90 109.90 109.83 109.83 0.9M
2025-08-22 109.85 109.90 109.82 109.90 0.9M
2025-08-21 109.86 109.89 109.80 109.83 1.7M
2025-08-20 109.52 109.56 109.46 109.54 1.2M
2025-08-19 109.55 109.59 109.43 109.47 0.5M
2025-08-18 109.60 109.60 109.37 109.50 0.7M
2025-08-15 109.68 109.68 109.36 109.42 0.9M
2025-08-14 109.59 109.72 109.48 109.68 0.5M
2025-08-13 109.62 109.68 109.59 109.59 0.4M
2025-08-12 109.61 109.80 109.52 109.59 1.0M
2025-08-11 109.49 109.60 109.39 109.52 0.5M
2025-08-08 109.60 109.60 109.39 109.42 0.8M
2025-08-07 109.65 109.68 109.47 109.50 1.0M
2025-08-06 109.64 109.71 109.50 109.50 1.4M
2025-08-05 109.75 109.76 109.59 109.63 0.9M
2025-08-04 109.79 109.80 109.62 109.68 0.8M
2025-08-01 109.53 109.74 109.20 109.61 1.5M
2025-07-31 109.70 109.83 109.41 109.64 1.8M
2025-07-30 109.61 109.84 109.61 109.72 1.1M
2025-07-29 109.75 109.78 109.53 109.60 1.2M
2025-07-28 109.60 109.73 109.53 109.60 1.1M
2025-07-25 109.64 109.80 109.52 109.70 1.0M
2025-07-24 109.45 109.65 109.45 109.55 1.8M
2025-07-23 109.66 109.80 109.47 109.51 1.7M
2025-07-22 109.75 109.93 109.58 109.66 1.3M
2025-07-21 109.90 110.11 109.66 109.66 1.3M
2025-07-18 110.08 110.10 109.65 109.83 1.1M
2025-07-17 110.00 110.14 109.96 109.96 1.8M
2025-07-16 110.07 110.12 109.96 110.05 2.1M
2025-07-15 110.20 110.20 109.99 110.00 2.6M
2025-07-14 109.40 110.28 109.40 110.05 2.5M
2025-07-11 109.35 109.43 109.26 109.38 2.5M
2025-07-10 109.36 109.48 109.30 109.37 1.3M
2025-07-09 109.45 109.45 109.29 109.45 1.4M
2025-07-08 109.38 109.51 109.28 109.28 2.0M
2025-07-07 109.40 109.67 109.19 109.53 1.5M
2025-07-03 109.06 109.70 109.02 109.70 2.8M
2025-07-02 108.85 109.38 108.68 109.06 6.2M
2025-07-01 108.76 109.27 108.72 108.76 4.4M
2025-06-30 108.10 109.04 108.10 108.75 8.2M
2025-06-27 99.07 99.46 97.33 97.33 1.3M
2025-06-26 98.64 99.26 97.78 98.54 0.6M
2025-06-25 99.00 99.56 97.70 98.80 0.9M
2025-06-24 101.71 101.71 98.65 99.69 1.1M
2025-06-23 99.26 100.94 98.73 100.41 1.5M
2025-06-20 103.75 105.14 100.20 100.27 5.8M
2025-06-18 83.48 85.84 79.16 81.01 2.2M
2025-06-17 75.14 75.98 73.06 73.24 0.9M
2025-06-16 76.67 76.89 75.33 76.14 0.5M
2025-06-13 76.84 77.59 75.52 76.03 0.5M
2025-06-12 77.27 77.92 77.02 77.80 0.5M
2025-06-11 79.85 79.85 77.54 77.78 0.3M
2025-06-10 80.06 80.41 78.72 79.48 0.3M
2025-06-09 79.05 79.87 78.70 79.17 0.3M
2025-06-06 79.27 79.27 77.48 78.05 0.3M
2025-06-05 76.82 78.19 76.03 78.06 0.3M
2025-06-04 77.22 77.60 76.36 77.17 0.3M
2025-06-03 74.58 77.27 73.42 77.11 0.2M
2025-06-02 75.35 75.52 73.44 73.75 0.2M
2025-05-30 76.53 76.75 75.27 75.73 0.4M
2025-05-29 76.08 76.95 75.69 76.72 0.4M
2025-05-28 76.45 76.71 75.30 75.49 0.3M
2025-05-27 74.77 76.68 73.97 76.60 0.4M
2025-05-23 72.46 73.80 72.38 73.62 0.3M
2025-05-22 73.01 73.79 72.53 73.74 0.3M
2025-05-21 74.09 74.71 73.10 73.17 0.3M
2025-05-20 75.10 75.93 74.86 75.27 0.3M
2025-05-19 75.30 76.28 75.30 75.62 0.2M
2025-05-16 75.79 77.38 75.36 77.13 0.3M
2025-05-15 75.62 76.08 74.96 75.73 0.4M
2025-05-14 77.00 77.00 75.42 75.59 0.3M
2025-05-13 77.73 78.30 77.14 77.45 0.3M
2025-05-12 78.69 79.36 75.66 77.20 0.4M
2025-05-09 74.90 75.84 74.76 75.19 0.2M
2025-05-08 74.03 76.64 73.70 75.53 0.3M
2025-05-07 72.35 73.05 71.64 73.00 0.6M
2025-05-06 73.24 73.47 72.09 72.15 0.2M
2025-05-05 74.31 75.34 74.06 74.12 0.3M
2025-05-02 74.51 75.33 73.60 74.98 0.2M
2025-05-01 73.77 74.31 72.69 73.28 0.3M
2025-04-30 72.26 73.70 71.23 73.26 0.3M
2025-04-29 72.87 73.81 72.51 73.52 0.3M
2025-04-28 73.05 74.37 72.88 73.22 0.2M
2025-04-25 73.01 73.60 72.43 73.29 0.2M
2025-04-24 71.79 73.82 71.39 73.53 0.2M
2025-04-23 73.37 74.58 71.07 71.36 0.2M
2025-04-22 70.49 71.50 69.33 71.26 0.3M
2025-04-21 70.07 70.20 69.23 69.47 0.3M
2025-04-17 69.98 71.24 69.48 70.69 0.3M
2025-04-16 71.04 72.05 69.55 70.11 0.4M
2025-04-15 71.98 73.17 71.11 71.69 0.3M
2025-04-14 73.51 73.51 71.53 72.76 0.3M
2025-04-11 71.38 73.23 70.34 72.79 0.3M
2025-04-10 71.78 72.71 69.64 71.91 0.4M
2025-04-09 66.25 74.72 66.24 73.72 0.6M
2025-04-08 70.93 70.93 65.77 66.73 0.6M
2025-04-07 69.95 73.16 67.74 69.40 0.8M
2025-04-04 69.00 72.66 68.33 72.17 0.6M
2025-04-03 71.73 72.33 70.71 71.08 0.5M
2025-04-02 72.71 75.31 72.71 75.26 0.3M
2025-04-01 73.07 74.12 72.51 73.74 0.3M
2025-03-31 72.81 73.66 71.75 73.17 0.5M
2025-03-28 75.24 75.41 72.83 73.78 0.2M
2025-03-27 75.79 76.30 74.64 75.29 0.3M
2025-03-26 75.36 76.06 75.04 76.04 0.5M
2025-03-25 74.67 75.88 74.56 75.39 0.4M
2025-03-24 73.80 75.54 73.49 75.38 0.4M
2025-03-21 71.89 72.54 71.51 72.54 1.7M
2025-03-20 71.69 73.41 71.69 72.74 0.6M
2025-03-19 72.37 73.23 71.61 72.55 0.8M
2025-03-18 72.62 72.85 71.66 72.07 0.3M
2025-03-17 72.09 73.42 72.09 73.19 0.4M
2025-03-14 71.29 72.50 70.27 72.32 0.4M
2025-03-13 70.86 71.92 69.50 70.36 0.4M
2025-03-12 71.20 71.37 69.40 70.41 0.5M
2025-03-11 72.76 73.40 70.09 70.63 0.5M
2025-03-10 73.27 74.82 71.68 72.75 0.6M
2025-03-07 73.17 74.39 71.41 74.02 0.9M
2025-03-06 70.65 73.50 65.88 72.93 1.6M
2025-03-05 78.90 79.51 77.53 78.81 0.6M
2025-03-04 77.36 79.28 76.27 78.19 0.6M
2025-03-03 79.76 80.73 78.22 78.46 0.4M
2025-02-28 79.57 80.50 78.85 79.61 0.4M
2025-02-27 79.90 80.61 79.02 79.36 0.3M
2025-02-26 81.45 81.60 79.75 79.78 0.5M
2025-02-25 78.11 82.01 78.11 81.12 0.6M
2025-02-24 78.30 78.68 77.14 77.91 0.4M
2025-02-21 82.31 82.31 77.96 78.17 0.4M
2025-02-20 81.49 81.99 80.21 81.52 0.3M
2025-02-19 81.52 82.44 81.09 81.88 0.4M
2025-02-18 83.41 83.41 82.05 82.46 0.3M
2025-02-14 84.01 84.64 83.06 83.34 0.3M
2025-02-13 84.29 84.41 82.90 83.47 0.3M
2025-02-12 82.94 84.64 82.60 83.85 0.3M
2025-02-11 83.73 85.24 83.73 84.64 0.2M
2025-02-10 84.68 85.17 83.58 84.28 0.3M
2025-02-07 83.84 84.14 83.13 84.07 0.4M
2025-02-06 84.31 85.02 83.62 84.02 0.3M
2025-02-05 83.91 84.29 83.21 84.18 0.2M
2025-02-04 82.44 83.65 82.41 83.21 0.2M
2025-02-03 82.06 83.39 80.66 82.55 0.5M
2025-01-31 85.88 85.88 84.17 84.34 0.4M
2025-01-30 85.60 86.39 84.89 86.13 0.3M
2025-01-29 84.98 86.13 84.52 85.00 0.3M
2025-01-28 85.30 85.83 83.98 85.31 0.3M
2025-01-27 83.41 85.73 83.41 85.25 0.3M
2025-01-24 83.57 84.05 82.63 83.18 0.5M
2025-01-23 85.25 85.54 83.64 83.87 0.2M
2025-01-22 85.58 85.89 84.47 85.26 0.2M
2025-01-21 85.59 86.32 85.43 85.84 0.3M
2025-01-17 83.66 85.27 83.66 84.32 0.3M
2025-01-16 82.48 83.47 82.08 82.39 0.3M
2025-01-15 83.74 84.47 83.02 83.23 0.7M
2025-01-14 81.01 82.44 80.85 81.89 0.6M
2025-01-13 79.59 80.86 78.99 80.49 0.5M
2025-01-10 79.21 80.55 79.20 80.08 0.3M
2025-01-08 80.28 81.67 79.67 81.11 0.3M
2025-01-07 82.53 82.95 80.34 80.94 0.4M
2025-01-06 84.31 85.52 82.94 82.95 0.4M
2025-01-03 84.65 84.92 83.19 83.92 0.3M
2025-01-02 85.69 86.68 84.16 84.30 0.3M