NYSE - Delayed Quote USD
GMS Inc. (GMS)
At close: October 25 at 4:00 PM EDT
After hours: October 25 at 4:07 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 25, 2024 | 91.16 | 91.53 | 89.24 | 89.89 | 89.89 | 212,000 |
Oct 24, 2024 | 89.76 | 90.59 | 89.00 | 90.37 | 90.37 | 286,500 |
Oct 23, 2024 | 89.46 | 90.13 | 88.29 | 89.26 | 89.26 | 276,900 |
Oct 22, 2024 | 92.47 | 92.47 | 90.01 | 90.08 | 90.08 | 249,600 |
Oct 21, 2024 | 95.66 | 95.66 | 93.10 | 93.14 | 93.14 | 244,700 |
Oct 18, 2024 | 96.47 | 96.47 | 95.25 | 95.66 | 95.66 | 176,100 |
Oct 17, 2024 | 96.18 | 96.76 | 94.97 | 96.00 | 96.00 | 364,300 |
Oct 16, 2024 | 95.92 | 97.42 | 95.49 | 96.23 | 96.23 | 329,600 |
Oct 15, 2024 | 94.31 | 95.37 | 94.17 | 94.26 | 94.26 | 272,300 |
Oct 14, 2024 | 92.41 | 94.72 | 92.18 | 94.32 | 94.32 | 282,000 |
Oct 11, 2024 | 91.23 | 92.50 | 90.77 | 92.19 | 92.19 | 198,700 |
Oct 10, 2024 | 91.49 | 91.49 | 89.83 | 91.08 | 91.08 | 347,800 |
Oct 9, 2024 | 92.01 | 94.28 | 92.01 | 92.87 | 92.87 | 368,000 |
Oct 8, 2024 | 91.57 | 92.21 | 90.42 | 91.60 | 91.60 | 230,600 |
Oct 7, 2024 | 89.88 | 91.79 | 89.75 | 91.05 | 91.05 | 240,300 |
Oct 4, 2024 | 91.62 | 91.62 | 89.68 | 90.75 | 90.75 | 268,300 |
Oct 3, 2024 | 89.50 | 90.14 | 88.63 | 89.89 | 89.89 | 200,700 |
Oct 2, 2024 | 88.53 | 90.05 | 88.38 | 89.93 | 89.93 | 367,600 |
Oct 1, 2024 | 90.25 | 90.25 | 88.47 | 89.30 | 89.30 | 201,000 |
Sep 30, 2024 | 89.92 | 90.80 | 88.94 | 90.57 | 90.57 | 405,200 |
Sep 27, 2024 | 90.38 | 92.50 | 89.98 | 90.76 | 90.76 | 411,800 |
Sep 26, 2024 | 89.80 | 90.79 | 88.90 | 89.07 | 89.07 | 373,700 |
Sep 25, 2024 | 90.24 | 90.64 | 88.26 | 88.42 | 88.42 | 312,400 |
Sep 24, 2024 | 91.32 | 91.55 | 89.33 | 90.07 | 90.07 | 401,000 |
Sep 23, 2024 | 91.10 | 92.34 | 90.65 | 91.08 | 91.08 | 507,600 |
Sep 20, 2024 | 91.43 | 93.60 | 90.08 | 90.20 | 90.20 | 3,681,200 |
Sep 19, 2024 | 93.37 | 93.37 | 90.94 | 92.01 | 92.01 | 436,300 |
Sep 18, 2024 | 90.14 | 93.86 | 89.64 | 90.66 | 90.66 | 545,600 |
Sep 17, 2024 | 90.08 | 90.89 | 89.36 | 89.70 | 89.70 | 366,000 |
Sep 16, 2024 | 87.01 | 89.52 | 86.45 | 89.17 | 89.17 | 469,900 |
Sep 13, 2024 | 85.92 | 87.76 | 85.73 | 86.22 | 86.22 | 426,400 |
Sep 12, 2024 | 83.41 | 85.31 | 83.03 | 84.47 | 84.47 | 407,700 |
Sep 11, 2024 | 82.23 | 83.68 | 80.72 | 82.93 | 82.93 | 522,000 |
Sep 10, 2024 | 82.77 | 83.35 | 82.14 | 82.86 | 82.86 | 471,500 |
Sep 9, 2024 | 82.52 | 84.26 | 82.40 | 82.45 | 82.45 | 459,200 |
Sep 6, 2024 | 82.64 | 83.80 | 82.23 | 82.97 | 82.97 | 354,900 |
Sep 5, 2024 | 83.83 | 84.04 | 81.92 | 82.45 | 82.45 | 366,600 |
Sep 4, 2024 | 83.16 | 83.99 | 82.73 | 83.63 | 83.63 | 433,700 |
Sep 3, 2024 | 86.12 | 86.67 | 83.63 | 83.76 | 83.76 | 576,900 |
Aug 30, 2024 | 84.87 | 87.05 | 84.64 | 86.79 | 86.79 | 779,400 |
Aug 29, 2024 | 80.05 | 87.99 | 80.02 | 85.00 | 85.00 | 1,112,000 |
Aug 28, 2024 | 91.15 | 92.71 | 90.71 | 91.15 | 91.15 | 319,800 |
Aug 27, 2024 | 94.82 | 94.82 | 91.68 | 92.05 | 92.05 | 255,700 |
Aug 26, 2024 | 96.42 | 96.80 | 95.21 | 95.34 | 95.34 | 358,200 |
Aug 23, 2024 | 93.00 | 95.54 | 91.91 | 95.37 | 95.37 | 388,400 |
Aug 22, 2024 | 93.56 | 94.00 | 92.48 | 92.57 | 92.57 | 159,900 |
Aug 21, 2024 | 92.01 | 93.46 | 91.83 | 93.36 | 93.36 | 219,100 |
Aug 20, 2024 | 91.79 | 92.05 | 90.72 | 91.09 | 91.09 | 147,200 |
Aug 19, 2024 | 92.16 | 92.39 | 91.17 | 91.65 | 91.65 | 150,000 |
Aug 16, 2024 | 92.56 | 94.10 | 91.85 | 91.91 | 91.91 | 296,100 |
Aug 15, 2024 | 92.36 | 92.88 | 91.66 | 92.88 | 92.88 | 262,300 |
Aug 14, 2024 | 90.30 | 90.34 | 89.19 | 90.28 | 90.28 | 163,600 |
Aug 13, 2024 | 87.92 | 90.37 | 87.45 | 89.95 | 89.95 | 128,000 |
Aug 12, 2024 | 88.66 | 88.66 | 86.93 | 87.17 | 87.17 | 142,400 |
Aug 9, 2024 | 87.92 | 88.93 | 87.32 | 88.76 | 88.76 | 183,600 |
Aug 8, 2024 | 87.09 | 88.24 | 86.60 | 88.01 | 88.01 | 276,600 |
Aug 7, 2024 | 89.09 | 89.95 | 85.41 | 85.63 | 85.63 | 185,600 |
Aug 6, 2024 | 86.33 | 89.32 | 86.04 | 87.95 | 87.95 | 266,300 |
Aug 5, 2024 | 84.02 | 88.86 | 83.26 | 87.00 | 87.00 | 334,300 |
Aug 2, 2024 | 88.62 | 89.02 | 86.22 | 88.85 | 88.85 | 421,400 |
Aug 1, 2024 | 95.59 | 97.18 | 90.75 | 92.63 | 92.63 | 317,200 |
Jul 31, 2024 | 95.66 | 98.98 | 94.97 | 96.23 | 96.23 | 331,500 |
Jul 30, 2024 | 94.86 | 95.68 | 94.39 | 94.78 | 94.78 | 232,100 |
Jul 29, 2024 | 94.20 | 94.53 | 93.00 | 94.28 | 94.28 | 177,900 |
Jul 26, 2024 | 94.19 | 96.70 | 93.78 | 94.03 | 94.03 | 380,800 |
Jul 25, 2024 | 90.56 | 93.68 | 90.38 | 91.98 | 91.98 | 450,000 |
Jul 24, 2024 | 94.04 | 94.89 | 89.84 | 89.87 | 89.87 | 364,700 |
Jul 23, 2024 | 92.77 | 95.43 | 92.68 | 94.29 | 94.29 | 348,100 |
Jul 22, 2024 | 91.12 | 93.19 | 89.11 | 93.09 | 93.09 | 333,800 |
Jul 19, 2024 | 89.99 | 90.85 | 89.22 | 90.32 | 90.32 | 293,200 |
Jul 18, 2024 | 91.36 | 93.79 | 89.93 | 89.95 | 89.95 | 369,400 |
Jul 17, 2024 | 91.81 | 93.96 | 91.35 | 91.37 | 91.37 | 373,700 |
Jul 16, 2024 | 88.94 | 93.18 | 88.36 | 92.95 | 92.95 | 375,600 |
Jul 15, 2024 | 88.57 | 89.68 | 87.42 | 87.70 | 87.70 | 502,000 |
Jul 12, 2024 | 85.92 | 88.34 | 85.90 | 87.67 | 87.67 | 525,800 |
Jul 11, 2024 | 83.14 | 85.18 | 81.90 | 84.62 | 84.62 | 598,000 |
Jul 10, 2024 | 79.21 | 81.04 | 78.84 | 80.93 | 80.93 | 295,000 |
Jul 9, 2024 | 79.41 | 80.04 | 78.63 | 78.71 | 78.71 | 255,300 |
Jul 8, 2024 | 79.81 | 80.55 | 79.14 | 79.82 | 79.82 | 340,200 |
Jul 5, 2024 | 79.94 | 80.31 | 78.11 | 79.31 | 79.31 | 343,100 |
Jul 3, 2024 | 79.64 | 80.38 | 79.17 | 80.35 | 80.35 | 218,100 |
Jul 2, 2024 | 78.10 | 79.67 | 78.10 | 79.26 | 79.26 | 377,600 |
Jul 1, 2024 | 80.25 | 80.82 | 77.91 | 78.17 | 78.17 | 404,900 |
Jun 28, 2024 | 80.27 | 81.25 | 79.20 | 80.61 | 80.61 | 1,737,100 |
Jun 27, 2024 | 79.69 | 80.83 | 79.42 | 79.73 | 79.73 | 439,700 |
Jun 26, 2024 | 79.17 | 80.11 | 78.87 | 79.42 | 79.42 | 556,900 |
Jun 25, 2024 | 79.85 | 80.29 | 79.06 | 79.47 | 79.47 | 663,500 |
Jun 24, 2024 | 81.59 | 82.05 | 80.44 | 80.55 | 80.55 | 809,900 |
Jun 21, 2024 | 83.05 | 84.02 | 78.74 | 81.82 | 81.82 | 1,969,200 |
Jun 20, 2024 | 83.10 | 84.85 | 77.29 | 84.40 | 84.40 | 1,335,100 |
Jun 18, 2024 | 88.76 | 90.20 | 87.67 | 89.89 | 89.89 | 585,300 |
Jun 17, 2024 | 88.82 | 89.23 | 87.31 | 88.75 | 88.75 | 430,400 |
Jun 14, 2024 | 89.93 | 90.18 | 88.96 | 89.12 | 89.12 | 307,200 |
Jun 13, 2024 | 92.40 | 92.40 | 90.25 | 91.45 | 91.45 | 306,100 |
Jun 12, 2024 | 92.10 | 94.46 | 91.96 | 92.81 | 92.81 | 349,300 |
Jun 11, 2024 | 88.75 | 90.35 | 88.22 | 89.50 | 89.50 | 309,300 |
Jun 10, 2024 | 88.62 | 89.55 | 88.22 | 89.20 | 89.20 | 404,600 |
Jun 7, 2024 | 89.99 | 90.77 | 88.93 | 89.36 | 89.36 | 446,000 |
Jun 6, 2024 | 91.35 | 91.59 | 90.53 | 91.13 | 91.13 | 218,800 |
Jun 5, 2024 | 90.29 | 91.99 | 89.88 | 91.71 | 91.71 | 378,500 |
Jun 4, 2024 | 91.66 | 92.55 | 89.86 | 90.02 | 90.02 | 378,400 |
Jun 3, 2024 | 94.83 | 94.83 | 91.66 | 92.05 | 92.05 | 374,200 |
May 31, 2024 | 93.83 | 94.30 | 91.23 | 93.96 | 93.96 | 370,500 |
May 30, 2024 | 93.32 | 94.02 | 92.94 | 93.74 | 93.74 | 166,500 |
May 29, 2024 | 92.52 | 93.43 | 92.25 | 92.65 | 92.65 | 244,400 |
May 28, 2024 | 95.42 | 95.69 | 92.82 | 93.58 | 93.58 | 267,700 |
May 24, 2024 | 94.88 | 95.32 | 94.37 | 95.26 | 95.26 | 258,500 |
May 23, 2024 | 93.83 | 94.28 | 92.78 | 94.01 | 94.01 | 255,400 |
May 22, 2024 | 94.66 | 95.14 | 93.23 | 93.39 | 93.39 | 246,300 |
May 21, 2024 | 94.53 | 95.11 | 93.49 | 95.10 | 95.10 | 236,900 |
May 20, 2024 | 93.74 | 95.74 | 93.74 | 94.64 | 94.64 | 270,000 |
May 17, 2024 | 93.52 | 94.16 | 92.94 | 93.91 | 93.91 | 236,000 |
May 16, 2024 | 96.36 | 96.42 | 93.25 | 93.29 | 93.29 | 233,400 |
May 15, 2024 | 95.57 | 97.13 | 95.57 | 96.34 | 96.34 | 215,200 |
May 14, 2024 | 94.99 | 95.27 | 94.00 | 94.81 | 94.81 | 223,100 |
May 13, 2024 | 94.80 | 95.17 | 93.66 | 94.27 | 94.27 | 376,200 |
May 10, 2024 | 95.11 | 95.15 | 93.61 | 94.33 | 94.33 | 209,800 |
May 9, 2024 | 93.02 | 95.09 | 92.76 | 94.68 | 94.68 | 387,800 |
May 8, 2024 | 93.85 | 94.89 | 92.69 | 93.01 | 93.01 | 373,600 |
May 7, 2024 | 96.37 | 97.13 | 94.44 | 94.46 | 94.46 | 319,500 |
May 6, 2024 | 96.09 | 97.08 | 95.98 | 96.49 | 96.49 | 238,800 |
May 3, 2024 | 96.52 | 97.04 | 94.79 | 95.32 | 95.32 | 154,200 |
May 2, 2024 | 94.25 | 94.85 | 92.64 | 94.72 | 94.72 | 237,800 |
May 1, 2024 | 92.60 | 94.83 | 91.77 | 93.22 | 93.22 | 358,700 |
Apr 30, 2024 | 93.59 | 93.87 | 92.33 | 92.52 | 92.52 | 349,800 |
Apr 29, 2024 | 93.36 | 94.19 | 92.94 | 94.15 | 94.15 | 283,600 |
Apr 26, 2024 | 93.27 | 93.72 | 92.40 | 92.89 | 92.89 | 356,900 |
Apr 25, 2024 | 90.25 | 92.92 | 89.24 | 92.85 | 92.85 | 347,400 |
Apr 24, 2024 | 92.61 | 93.32 | 90.70 | 91.32 | 91.32 | 310,000 |
Apr 23, 2024 | 91.39 | 92.87 | 91.39 | 92.76 | 92.76 | 307,200 |
Apr 22, 2024 | 90.80 | 91.54 | 89.73 | 90.79 | 90.79 | 386,500 |
Apr 19, 2024 | 90.03 | 91.50 | 89.70 | 90.25 | 90.25 | 358,800 |
Apr 18, 2024 | 92.13 | 92.36 | 89.89 | 90.08 | 90.08 | 269,500 |
Apr 17, 2024 | 93.40 | 93.40 | 90.59 | 91.14 | 91.14 | 334,300 |
Apr 16, 2024 | 93.67 | 93.67 | 91.84 | 92.68 | 92.68 | 371,500 |
Apr 15, 2024 | 96.32 | 97.25 | 93.88 | 94.36 | 94.36 | 293,800 |
Apr 12, 2024 | 95.91 | 96.30 | 94.55 | 95.31 | 95.31 | 202,400 |
Apr 11, 2024 | 96.73 | 97.19 | 95.85 | 96.57 | 96.57 | 243,000 |
Apr 10, 2024 | 96.53 | 97.94 | 95.79 | 96.91 | 96.91 | 321,900 |
Apr 9, 2024 | 100.12 | 100.12 | 97.73 | 98.71 | 98.71 | 211,000 |
Apr 8, 2024 | 100.55 | 101.04 | 99.71 | 100.03 | 100.03 | 225,400 |
Apr 5, 2024 | 98.11 | 100.44 | 97.82 | 100.38 | 100.38 | 352,300 |
Apr 4, 2024 | 100.18 | 100.28 | 97.57 | 97.81 | 97.81 | 388,500 |
Apr 3, 2024 | 96.87 | 99.35 | 96.87 | 98.97 | 98.97 | 482,000 |
Apr 2, 2024 | 96.72 | 97.50 | 95.53 | 97.35 | 97.35 | 412,300 |
Apr 1, 2024 | 97.31 | 98.77 | 97.20 | 97.91 | 97.91 | 309,200 |
Mar 28, 2024 | 96.93 | 97.98 | 96.54 | 97.34 | 97.34 | 512,000 |
Mar 27, 2024 | 97.53 | 97.53 | 96.21 | 96.85 | 96.85 | 402,600 |
Mar 26, 2024 | 96.09 | 96.71 | 95.57 | 96.55 | 96.55 | 421,400 |
Mar 25, 2024 | 96.02 | 96.64 | 95.83 | 95.92 | 95.92 | 202,400 |
Mar 22, 2024 | 97.47 | 97.47 | 96.20 | 96.61 | 96.61 | 304,200 |
Mar 21, 2024 | 97.00 | 99.08 | 96.44 | 97.24 | 97.24 | 455,800 |
Mar 20, 2024 | 95.03 | 96.49 | 95.03 | 96.03 | 96.03 | 362,900 |
Mar 19, 2024 | 94.30 | 95.10 | 93.98 | 95.03 | 95.03 | 385,400 |
Mar 18, 2024 | 94.72 | 95.28 | 93.78 | 94.09 | 94.09 | 451,500 |
Mar 15, 2024 | 92.25 | 94.52 | 92.25 | 94.23 | 94.23 | 1,801,500 |
Mar 14, 2024 | 91.37 | 93.41 | 91.15 | 92.52 | 92.52 | 490,300 |
Mar 13, 2024 | 90.87 | 92.28 | 90.87 | 91.89 | 91.89 | 353,500 |
Mar 12, 2024 | 90.83 | 92.48 | 89.81 | 91.27 | 91.27 | 370,200 |
Mar 11, 2024 | 89.78 | 90.62 | 88.50 | 90.42 | 90.42 | 471,100 |
Mar 8, 2024 | 91.25 | 91.43 | 89.93 | 90.30 | 90.30 | 304,900 |
Mar 7, 2024 | 90.26 | 91.41 | 89.72 | 90.58 | 90.58 | 390,900 |
Mar 6, 2024 | 89.75 | 91.87 | 89.31 | 89.66 | 89.66 | 432,200 |
Mar 5, 2024 | 88.94 | 89.74 | 88.22 | 89.02 | 89.02 | 381,400 |
Mar 4, 2024 | 90.57 | 91.51 | 88.83 | 89.07 | 89.07 | 449,300 |
Mar 1, 2024 | 90.55 | 91.89 | 89.90 | 90.57 | 90.57 | 458,900 |
Feb 29, 2024 | 86.70 | 90.25 | 85.92 | 89.31 | 89.31 | 501,000 |
Feb 28, 2024 | 90.82 | 91.79 | 89.93 | 89.96 | 89.96 | 815,200 |
Feb 27, 2024 | 91.96 | 92.81 | 91.14 | 91.63 | 91.63 | 195,200 |
Feb 26, 2024 | 90.64 | 91.81 | 90.49 | 91.12 | 91.12 | 212,300 |
Feb 23, 2024 | 89.56 | 91.47 | 89.41 | 90.74 | 90.74 | 281,600 |
Feb 22, 2024 | 88.06 | 89.87 | 88.06 | 89.02 | 89.02 | 408,300 |
Feb 21, 2024 | 88.02 | 88.39 | 86.86 | 87.40 | 87.40 | 299,400 |
Feb 20, 2024 | 87.20 | 88.38 | 86.86 | 87.99 | 87.99 | 277,300 |
Feb 16, 2024 | 88.99 | 89.96 | 88.18 | 88.44 | 88.44 | 338,400 |
Feb 15, 2024 | 87.78 | 89.67 | 87.26 | 89.56 | 89.56 | 269,200 |
Feb 14, 2024 | 86.73 | 87.46 | 85.51 | 87.24 | 87.24 | 227,500 |
Feb 13, 2024 | 84.52 | 86.10 | 83.76 | 85.45 | 85.45 | 347,600 |
Feb 12, 2024 | 88.13 | 89.26 | 87.82 | 87.83 | 87.83 | 603,500 |
Feb 9, 2024 | 87.68 | 88.36 | 87.02 | 87.90 | 87.90 | 293,200 |
Feb 8, 2024 | 86.82 | 88.19 | 86.82 | 87.32 | 87.32 | 405,700 |
Feb 7, 2024 | 85.05 | 87.42 | 85.02 | 86.64 | 86.64 | 319,300 |
Feb 6, 2024 | 84.96 | 85.33 | 83.28 | 84.60 | 84.60 | 269,300 |
Feb 5, 2024 | 85.44 | 85.87 | 84.17 | 85.02 | 85.02 | 196,800 |
Feb 2, 2024 | 84.83 | 87.39 | 84.83 | 86.64 | 86.64 | 257,600 |
Feb 1, 2024 | 84.77 | 86.23 | 83.50 | 86.20 | 86.20 | 657,100 |
Jan 31, 2024 | 86.00 | 86.82 | 84.05 | 84.16 | 84.16 | 1,174,900 |
Jan 30, 2024 | 84.26 | 85.97 | 84.26 | 85.90 | 85.90 | 241,700 |
Jan 29, 2024 | 82.91 | 84.89 | 82.80 | 84.57 | 84.57 | 178,600 |
Jan 26, 2024 | 82.32 | 83.20 | 81.79 | 82.67 | 82.67 | 223,700 |
Jan 25, 2024 | 82.03 | 82.45 | 81.11 | 81.64 | 81.64 | 216,500 |
Jan 24, 2024 | 82.99 | 83.54 | 80.34 | 80.60 | 80.60 | 207,800 |
Jan 23, 2024 | 85.00 | 85.39 | 81.13 | 81.71 | 81.71 | 262,000 |
Jan 22, 2024 | 83.32 | 84.91 | 83.32 | 84.60 | 84.60 | 343,100 |
Jan 19, 2024 | 81.81 | 82.70 | 81.12 | 82.65 | 82.65 | 155,800 |
Jan 18, 2024 | 81.57 | 82.61 | 80.64 | 81.52 | 81.52 | 206,200 |
Jan 17, 2024 | 79.19 | 80.86 | 79.13 | 80.85 | 80.85 | 191,300 |
Jan 16, 2024 | 79.24 | 80.53 | 79.04 | 80.16 | 80.16 | 152,600 |
Jan 12, 2024 | 82.07 | 82.07 | 79.71 | 80.14 | 80.14 | 114,200 |
Jan 11, 2024 | 80.01 | 81.16 | 79.00 | 81.14 | 81.14 | 184,100 |
Jan 10, 2024 | 80.38 | 81.17 | 80.20 | 80.54 | 80.54 | 186,900 |
Jan 9, 2024 | 79.14 | 80.58 | 78.82 | 80.47 | 80.47 | 306,600 |
Jan 8, 2024 | 79.00 | 80.35 | 79.00 | 80.35 | 80.35 | 178,300 |
Jan 5, 2024 | 77.40 | 79.84 | 77.01 | 78.69 | 78.69 | 248,700 |
Jan 4, 2024 | 78.47 | 79.21 | 78.06 | 78.22 | 78.22 | 288,900 |
Jan 3, 2024 | 79.58 | 80.04 | 78.32 | 78.99 | 78.99 | 308,000 |
Jan 2, 2024 | 80.76 | 82.15 | 79.79 | 80.22 | 80.22 | 340,700 |
Dec 29, 2023 | 83.34 | 83.73 | 82.41 | 82.43 | 82.43 | 179,700 |
Dec 28, 2023 | 83.36 | 83.78 | 82.86 | 83.45 | 83.45 | 116,000 |
Dec 27, 2023 | 83.40 | 84.65 | 83.09 | 83.85 | 83.85 | 162,700 |
Dec 26, 2023 | 82.40 | 83.93 | 82.40 | 83.14 | 83.14 | 99,700 |
Dec 22, 2023 | 82.66 | 83.42 | 81.75 | 82.34 | 82.34 | 170,200 |
Dec 21, 2023 | 82.95 | 82.99 | 81.40 | 82.51 | 82.51 | 180,400 |
Dec 20, 2023 | 82.30 | 84.16 | 81.55 | 81.61 | 81.61 | 303,300 |
Dec 19, 2023 | 81.44 | 82.40 | 81.14 | 82.12 | 82.12 | 382,400 |
Dec 18, 2023 | 80.23 | 81.57 | 79.50 | 80.73 | 80.73 | 353,600 |
Dec 15, 2023 | 79.58 | 81.23 | 78.80 | 80.51 | 80.51 | 1,808,600 |
Dec 14, 2023 | 75.82 | 80.12 | 75.31 | 79.29 | 79.29 | 658,900 |
Dec 13, 2023 | 73.25 | 74.68 | 71.68 | 74.42 | 74.42 | 436,800 |
Dec 12, 2023 | 71.85 | 73.50 | 71.67 | 73.19 | 73.19 | 413,500 |
Dec 11, 2023 | 71.92 | 72.57 | 71.33 | 72.12 | 72.12 | 330,700 |
Dec 8, 2023 | 70.93 | 72.01 | 69.71 | 71.89 | 71.89 | 515,500 |
Dec 7, 2023 | 71.88 | 72.13 | 68.13 | 69.88 | 69.88 | 678,800 |
Dec 6, 2023 | 72.35 | 73.93 | 72.34 | 72.41 | 72.41 | 425,300 |
Dec 5, 2023 | 71.65 | 72.29 | 70.91 | 71.66 | 71.66 | 274,600 |
Dec 4, 2023 | 69.98 | 71.83 | 69.98 | 71.80 | 71.80 | 266,700 |
Dec 1, 2023 | 67.65 | 70.48 | 67.65 | 70.31 | 70.31 | 365,900 |
Nov 30, 2023 | 66.14 | 67.68 | 66.07 | 67.64 | 67.64 | 256,100 |
Nov 29, 2023 | 66.82 | 67.35 | 66.22 | 66.27 | 66.27 | 277,800 |
Nov 28, 2023 | 67.41 | 67.56 | 65.46 | 66.01 | 66.01 | 249,600 |
Nov 27, 2023 | 67.07 | 67.65 | 66.76 | 67.58 | 67.58 | 240,600 |
Nov 24, 2023 | 66.65 | 67.76 | 66.65 | 67.52 | 67.52 | 70,100 |
Nov 22, 2023 | 66.38 | 67.23 | 66.33 | 66.99 | 66.99 | 244,700 |
Nov 21, 2023 | 65.78 | 66.46 | 65.48 | 65.85 | 65.85 | 186,900 |
Nov 20, 2023 | 65.71 | 66.19 | 64.82 | 66.09 | 66.09 | 239,700 |
Nov 17, 2023 | 65.65 | 66.55 | 65.22 | 65.43 | 65.43 | 362,800 |
Nov 16, 2023 | 64.87 | 65.64 | 64.28 | 65.15 | 65.15 | 394,800 |
Nov 15, 2023 | 65.92 | 67.00 | 64.70 | 64.86 | 64.86 | 292,300 |
Nov 14, 2023 | 65.24 | 65.98 | 65.07 | 65.85 | 65.85 | 517,400 |
Nov 13, 2023 | 63.08 | 63.60 | 62.58 | 62.83 | 62.83 | 201,200 |
Nov 10, 2023 | 62.89 | 64.01 | 62.43 | 63.61 | 63.61 | 194,300 |
Nov 9, 2023 | 63.50 | 63.65 | 62.15 | 62.23 | 62.23 | 155,400 |
Nov 8, 2023 | 61.93 | 63.34 | 61.93 | 63.03 | 63.03 | 238,000 |
Nov 7, 2023 | 62.04 | 62.44 | 61.43 | 62.35 | 62.35 | 127,600 |
Nov 6, 2023 | 61.98 | 62.15 | 61.42 | 62.12 | 62.12 | 161,800 |
Nov 3, 2023 | 61.61 | 63.03 | 61.58 | 62.33 | 62.33 | 180,300 |
Nov 2, 2023 | 60.54 | 61.24 | 59.86 | 60.58 | 60.58 | 184,700 |
Nov 1, 2023 | 58.27 | 59.62 | 57.68 | 59.50 | 59.50 | 219,400 |
Oct 31, 2023 | 58.43 | 58.88 | 58.00 | 58.48 | 58.48 | 218,700 |
Oct 30, 2023 | 58.30 | 58.74 | 57.28 | 58.36 | 58.36 | 180,200 |
Oct 27, 2023 | 57.79 | 58.01 | 57.12 | 57.57 | 57.57 | 342,000 |
Oct 26, 2023 | 57.92 | 58.76 | 57.23 | 57.48 | 57.48 | 231,100 |
Related Tickers
AWI Armstrong World Industries, Inc.
136.19
-2.74%
AZEK The AZEK Company Inc.
42.55
-0.14%
TILE Interface, Inc.
18.08
-1.58%
WMS Advanced Drainage Systems, Inc.
150.07
-0.60%
ROCK Gibraltar Industries, Inc.
65.33
-0.06%
SPXC SPX Technologies, Inc.
157.23
-0.18%
JBI Janus International Group, Inc.
10.01
+1.21%
JELD JELD-WEN Holding, Inc.
14.24
-0.28%
LPX Louisiana-Pacific Corporation
100.77
-2.70%
NX Quanex Building Products Corporation
29.34
-1.71%