Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22 2025 | 15.60 | 0.75 | 5.05% | 15.50 | 15.60 | 14.95 | 33,304,253 |
| Jan 21 2025 | 14.85 | -0.05 | -0.34% | 15.25 | 15.25 | 14.85 | 2,263,394 |
| Jan 20 2025 | 14.90 | -0.10 | -0.67% | 14.75 | 15.00 | 14.70 | 2,051,146 |
| Jan 17 2025 | 15.00 | 0.00 | 0.00% | 15.00 | 15.05 | 14.90 | 1,681,754 |
| Jan 16 2025 | 15.00 | 0.05 | 0.33% | 14.70 | 15.10 | 14.70 | 2,322,853 |
| Jan 15 2025 | 14.95 | 0.00 | 0.00% | 14.90 | 15.00 | 14.70 | 1,781,512 |
| Jan 14 2025 | 14.95 | 0.00 | 0.00% | 15.10 | 15.10 | 14.85 | 1,581,907 |
| Jan 13 2025 | 14.95 | -0.10 | -0.66% | 14.95 | 15.20 | 14.80 | 4,786,196 |
| Jan 10 2025 | 15.05 | 0.00 | 0.00% | 15.85 | 15.85 | 14.90 | 4,171,972 |
| Jan 09 2025 | 15.05 | 0.10 | 0.67% | 14.75 | 15.10 | 14.55 | 3,478,710 |
| Jan 08 2025 | 14.95 | -0.65 | -4.17% | 15.60 | 15.60 | 14.90 | 4,913,310 |
| Jan 07 2025 | 15.60 | -0.15 | -0.95% | 15.75 | 15.75 | 15.50 | 1,895,802 |
| Jan 06 2025 | 15.75 | 0.40 | 2.61% | 15.50 | 15.75 | 15.40 | 7,865,769 |
| Jan 03 2025 | 15.35 | -0.15 | -0.97% | 15.50 | 15.55 | 15.35 | 2,287,157 |
| Jan 02 2025 | 15.50 | 0.40 | 2.65% | 15.10 | 15.95 | 15.10 | 3,050,283 |
| Dec 31 2024 | 15.10 | -0.35 | -2.27% | 15.20 | 15.20 | 15.10 | 543,367 |
| Dec 30 2024 | 15.45 | 0.05 | 0.32% | 15.40 | 15.50 | 15.30 | 1,035,166 |
| Dec 27 2024 | 15.40 | -0.45 | -2.84% | 15.75 | 15.85 | 15.15 | 678,964 |
| Dec 24 2024 | 15.85 | 0.35 | 2.26% | 15.55 | 15.85 | 15.45 | 1,437,023 |
| Dec 23 2024 | 15.50 | 0.25 | 1.64% | 15.25 | 15.55 | 15.15 | 2,307,260 |
| Dec 20 2024 | 15.25 | 0.20 | 1.33% | 15.05 | 15.35 | 14.30 | 7,574,490 |
| Dec 19 2024 | 15.05 | -0.35 | -2.27% | 15.40 | 15.40 | 14.90 | 2,117,318 |
| Dec 18 2024 | 15.40 | -0.40 | -2.53% | 15.70 | 15.90 | 15.40 | 1,391,322 |
| Dec 17 2024 | 15.80 | 0.60 | 3.95% | 15.60 | 16.20 | 15.25 | 8,866,274 |
| Dec 16 2024 | 15.20 | -0.20 | -1.30% | 15.40 | 15.40 | 15.10 | 1,596,665 |
| Dec 13 2024 | 15.40 | 0.10 | 0.65% | 15.40 | 15.50 | 15.00 | 3,424,544 |
| Dec 12 2024 | 15.30 | -0.20 | -1.29% | 15.55 | 15.60 | 15.20 | 2,398,790 |
| Dec 11 2024 | 15.50 | 0.10 | 0.65% | 15.55 | 15.65 | 15.30 | 3,993,349 |
| Dec 10 2024 | 15.40 | -0.80 | -4.94% | 16.90 | 16.90 | 15.25 | 4,965,691 |
| Dec 09 2024 | 16.20 | 0.10 | 0.62% | 15.90 | 16.20 | 15.90 | 489,691 |
| Dec 06 2024 | 16.10 | 0.20 | 1.26% | 17.00 | 17.00 | 15.85 | 1,168,597 |
| Dec 05 2024 | 15.90 | -0.05 | -0.31% | 16.05 | 16.10 | 15.55 | 1,145,751 |
| Dec 04 2024 | 15.95 | 0.20 | 1.27% | 16.00 | 16.00 | 15.55 | 1,908,972 |
| Dec 03 2024 | 15.75 | -0.25 | -1.56% | 16.00 | 16.30 | 15.75 | 5,690,249 |
| Dec 02 2024 | 16.00 | 0.05 | 0.31% | 15.95 | 16.10 | 15.70 | 1,810,716 |
| Nov 29 2024 | 15.95 | -0.30 | -1.85% | 16.00 | 16.30 | 15.55 | 11,100,027 |
| Nov 28 2024 | 16.25 | -0.10 | -0.61% | 16.55 | 16.55 | 16.00 | 1,579,697 |
| Nov 27 2024 | 16.35 | -0.35 | -2.10% | 16.60 | 16.75 | 16.35 | 2,402,557 |
| Nov 26 2024 | 16.70 | -0.20 | -1.18% | 16.70 | 16.80 | 16.60 | 1,034,027 |
| Nov 25 2024 | 16.90 | 0.10 | 0.60% | 16.65 | 16.90 | 16.65 | 745,005 |
| Nov 22 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 17.00 | 16.65 | 1,305,644 |
| Nov 21 2024 | 16.80 | -0.25 | -1.47% | 17.10 | 17.10 | 16.70 | 1,215,453 |
| Nov 20 2024 | 17.05 | -0.15 | -0.87% | 17.10 | 17.20 | 16.80 | 2,052,180 |
| Nov 19 2024 | 17.20 | -0.35 | -1.99% | 17.40 | 17.40 | 17.10 | 1,289,924 |
| Nov 18 2024 | 17.55 | 0.05 | 0.29% | 17.50 | 17.60 | 17.40 | 421,854 |
| Nov 15 2024 | 17.50 | 0.10 | 0.57% | 17.50 | 17.65 | 17.30 | 871,306 |
| Nov 14 2024 | 17.40 | 0.00 | 0.00% | 17.20 | 17.60 | 17.20 | 1,200,379 |
| Nov 13 2024 | 17.40 | 0.00 | 0.00% | 17.60 | 17.75 | 17.40 | 1,714,741 |
| Nov 12 2024 | 17.40 | -0.10 | -0.57% | 17.55 | 17.55 | 17.25 | 1,306,755 |
| Nov 11 2024 | 17.50 | -0.20 | -1.13% | 17.70 | 18.05 | 17.45 | 2,352,300 |
| Nov 08 2024 | 17.70 | -0.15 | -0.84% | 18.00 | 18.00 | 17.70 | 910,678 |
| Nov 07 2024 | 17.85 | -0.05 | -0.28% | 17.65 | 18.10 | 17.65 | 1,216,434 |
| Nov 06 2024 | 17.90 | 0.20 | 1.13% | 17.70 | 17.90 | 17.65 | 1,030,121 |
| Nov 05 2024 | 17.70 | 0.20 | 1.14% | 17.75 | 17.85 | 17.40 | 1,008,366 |
| Nov 04 2024 | 17.50 | -0.15 | -0.85% | 17.90 | 17.90 | 17.50 | 1,182,026 |
| Nov 01 2024 | 17.65 | 0.35 | 2.02% | 17.30 | 17.65 | 17.10 | 1,925,680 |
| Oct 31 2024 | 17.30 | -0.35 | -1.98% | 18.00 | 18.20 | 17.00 | 3,758,062 |
| Oct 30 2024 | 17.65 | -0.40 | -2.22% | 18.05 | 18.10 | 17.55 | 2,724,257 |
| Oct 29 2024 | 18.05 | -0.20 | -1.10% | 18.45 | 18.70 | 18.05 | 2,390,367 |
| Oct 28 2024 | 18.25 | -0.20 | -1.08% | 19.00 | 20.00 | 18.15 | 5,949,411 |
| Oct 25 2024 | 18.45 | 0.85 | 4.83% | 17.75 | 18.95 | 17.50 | 4,332,876 |
