Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 04 2025 | 78.19 | -0.27 | -0.34% | 77.36 | 79.28 | 76.27 | 550,743 |
| Mar 03 2025 | 78.46 | -1.15 | -1.44% | 79.76 | 80.73 | 78.22 | 375,288 |
| Feb 28 2025 | 79.61 | 0.25 | 0.32% | 79.57 | 80.50 | 78.85 | 362,039 |
| Feb 27 2025 | 79.36 | -0.42 | -0.53% | 79.90 | 80.61 | 79.02 | 326,687 |
| Feb 26 2025 | 79.78 | -1.34 | -1.65% | 81.45 | 81.60 | 79.75 | 456,210 |
| Feb 25 2025 | 81.12 | 3.21 | 4.12% | 78.11 | 82.01 | 78.11 | 557,587 |
| Feb 24 2025 | 77.91 | -0.26 | -0.33% | 78.30 | 78.68 | 77.135 | 434,318 |
| Feb 21 2025 | 78.17 | -3.35 | -4.11% | 82.31 | 82.31 | 77.955 | 398,174 |
| Feb 20 2025 | 81.52 | -0.36 | -0.44% | 81.49 | 81.985 | 80.21 | 345,869 |
| Feb 19 2025 | 81.88 | -0.58 | -0.70% | 81.52 | 82.44 | 81.09 | 355,908 |
| Feb 18 2025 | 82.46 | -0.88 | -1.06% | 83.41 | 83.41 | 82.05 | 251,776 |
| Feb 14 2025 | 83.34 | -0.13 | -0.16% | 84.01 | 84.635 | 83.06 | 323,904 |
| Feb 13 2025 | 83.47 | -0.38 | -0.45% | 84.29 | 84.41 | 82.90 | 269,177 |
| Feb 12 2025 | 83.85 | -0.79 | -0.93% | 82.94 | 84.635 | 82.53 | 326,113 |
| Feb 11 2025 | 84.64 | 0.36 | 0.43% | 83.73 | 85.24 | 83.65 | 202,360 |
| Feb 10 2025 | 84.28 | 0.21 | 0.25% | 84.68 | 85.17 | 83.58 | 323,784 |
| Feb 07 2025 | 84.07 | 0.05 | 0.06% | 83.51 | 84.14 | 83.195 | 342,080 |
| Feb 06 2025 | 84.02 | -0.16 | -0.19% | 84.31 | 85.015 | 83.62 | 265,701 |
| Feb 05 2025 | 84.18 | 0.97 | 1.17% | 83.91 | 84.29 | 83.21 | 238,399 |
| Feb 04 2025 | 83.21 | 0.66 | 0.80% | 82.44 | 83.65 | 82.41 | 214,956 |
| Feb 03 2025 | 82.55 | -1.79 | -2.12% | 81.995 | 83.39 | 80.66 | 489,025 |
| Jan 31 2025 | 84.34 | -1.79 | -2.08% | 85.88 | 85.88 | 84.17 | 397,765 |
| Jan 30 2025 | 86.13 | 1.13 | 1.33% | 85.60 | 86.39 | 84.885 | 274,503 |
| Jan 29 2025 | 85.00 | -0.31 | -0.36% | 84.78 | 86.13 | 84.515 | 308,434 |
| Jan 28 2025 | 85.31 | 0.06 | 0.07% | 85.30 | 85.825 | 83.975 | 252,806 |
| Jan 27 2025 | 85.25 | 2.07 | 2.49% | 83.41 | 85.73 | 83.41 | 345,196 |
| Jan 24 2025 | 83.18 | -2.08 | -2.44% | 83.57 | 84.05 | 82.63 | 519,538 |
| Jan 23 2025 | 85.26 | 0.00 | 0.00% | 85.26 | 85.26 | 85.26 | 0 |
| Jan 22 2025 | 85.26 | -0.58 | -0.68% | 85.58 | 85.89 | 84.47 | 217,885 |
| Jan 21 2025 | 85.84 | 1.52 | 1.80% | 85.465 | 86.32 | 85.425 | 321,031 |
| Jan 17 2025 | 84.32 | 1.93 | 2.34% | 83.66 | 85.27 | 83.66 | 336,723 |
| Jan 16 2025 | 82.39 | -0.84 | -1.01% | 82.48 | 83.465 | 81.95 | 250,771 |
| Jan 15 2025 | 83.23 | 1.34 | 1.64% | 83.74 | 84.47 | 83.02 | 663,065 |
| Jan 14 2025 | 81.89 | 1.40 | 1.74% | 81.01 | 82.44 | 80.85 | 611,965 |
| Jan 13 2025 | 80.49 | 0.41 | 0.51% | 79.59 | 80.86 | 78.9875 | 479,037 |
| Jan 10 2025 | 80.08 | -1.03 | -1.27% | 79.61 | 80.55 | 79.20 | 325,917 |
| Jan 08 2025 | 81.11 | 0.17 | 0.21% | 80.07 | 81.67 | 79.67 | 335,097 |
| Jan 07 2025 | 80.94 | -2.01 | -2.42% | 82.5372 | 82.70 | 80.34 | 427,670 |
| Jan 06 2025 | 82.95 | -0.97 | -1.16% | 84.535 | 85.52 | 82.94 | 432,540 |
| Jan 03 2025 | 83.92 | -0.38 | -0.45% | 85.08 | 85.08 | 83.185 | 307,479 |
| Jan 02 2025 | 84.30 | -0.53 | -0.62% | 85.84 | 86.68 | 84.16 | 309,349 |
| Dec 31 2024 | 84.83 | -0.17 | -0.20% | 85.43 | 85.70 | 84.34 | 428,330 |
| Dec 30 2024 | 85.00 | 0.16 | 0.19% | 84.375 | 85.24 | 83.22 | 388,369 |
| Dec 27 2024 | 84.84 | -1.55 | -1.79% | 86.135 | 86.87 | 84.49 | 294,045 |
| Dec 26 2024 | 86.39 | -0.41 | -0.47% | 86.35 | 86.835 | 85.855 | 289,297 |
| Dec 24 2024 | 86.80 | 0.83 | 0.97% | 85.97 | 86.83 | 85.58 | 166,368 |
| Dec 23 2024 | 85.97 | -0.04 | -0.05% | 85.48 | 86.12 | 84.98 | 368,004 |
| Dec 20 2024 | 86.01 | 0.57 | 0.67% | 85.02 | 87.85 | 85.02 | 2,635,299 |
| Dec 19 2024 | 85.44 | -0.85 | -0.99% | 86.705 | 87.21 | 84.995 | 681,361 |
| Dec 18 2024 | 86.29 | -2.72 | -3.06% | 89.67 | 90.40 | 85.595 | 619,180 |
| Dec 17 2024 | 89.01 | -1.87 | -2.06% | 90.42 | 91.00 | 88.4778 | 439,368 |
| Dec 16 2024 | 90.88 | -0.12 | -0.13% | 91.155 | 93.12 | 90.75 | 410,879 |
| Dec 13 2024 | 91.00 | -1.32 | -1.43% | 91.975 | 91.975 | 90.50 | 334,778 |
| Dec 12 2024 | 92.32 | -2.08 | -2.20% | 94.32 | 94.335 | 92.21 | 311,447 |
| Dec 11 2024 | 94.40 | -0.60 | -0.63% | 96.015 | 96.015 | 94.40 | 286,770 |
| Dec 10 2024 | 95.00 | -2.48 | -2.54% | 96.46 | 96.82 | 94.85 | 301,627 |
| Dec 09 2024 | 97.48 | 0.43 | 0.44% | 97.115 | 98.795 | 96.77 | 325,085 |
| Dec 06 2024 | 97.05 | -0.71 | -0.73% | 98.405 | 98.5714 | 95.57 | 418,499 |
| Dec 05 2024 | 97.76 | -4.53 | -4.43% | 101.02 | 101.02 | 96.03 | 864,430 |
