Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	GMS	96.06	96.91	95.98	96.49	1.17	207,010	5,845	94.64	99.04
2024-05-03	Z	GMS	96.52	97.04	94.785	95.32	0.59	154,177	3,637	95.33	99.04
2024-05-02	Z	GMS	94.25	94.85	92.64	94.72	1.46	237,817	4,508	83.88	96.20
2024-05-01	Z	GMS	92.60	94.83	91.77	93.22	0.71	358,654	4,786	45.00	96.20
2024-04-30	Z	GMS	93.59	93.87	92.33	92.52	-1.60	349,814	4,649	83.88	94.15
2024-04-29	Z	GMS	93.36	94.19	92.94	94.15	1.26	283,638	3,976	77.00	96.20
2024-04-26	Z	GMS	93.27	93.7238	92.40	92.89	0.051	356,930	4,441	92.24	93.42
2024-04-25	Z	GMS	90.25	92.92	89.24	92.85	1.55	347,427	3,714	77.00	99.04
2024-04-24	Z	GMS	92.61	93.32	90.70	91.32	-1.48	310,046	3,770	77.00	96.20
2024-04-23	Z	GMS	91.39	92.87	91.39	92.76	2.01	307,152	4,821	91.85	99.04
2024-04-22	Z	GMS	90.80	91.535	89.73	90.79	0.53	386,477	4,479	90.02	91.42
2024-04-19	Z	GMS	90.03	91.50	89.70	90.25	0.13	358,788	4,560	89.46	90.86
2024-04-18	Z	GMS	92.13	92.36	89.89	90.08	-1.12	269,466	4,380	89.27	90.66
2024-04-17	Z	GMS	93.40	93.40	90.59	91.14	-1.57	334,298	4,914	90.50	91.90
2024-04-16	Z	GMS	93.67	93.67	91.84	92.68	-1.715	371,524	4,506	77.00	96.20
2024-04-15	Z	GMS	96.62	97.25	93.89	94.32	-0.99	293,814	3,195	93.64	95.06
2024-04-12	Z	GMS	95.91	96.30	94.55	95.31	-1.325	202,410	3,061	93.93	97.01
2024-04-11	Z	GMS	96.73	97.195	95.85	96.57	-0.405	243,024	3,071	95.88	97.32
2024-04-10	Z	GMS	96.53	97.94	95.79	96.91	-1.80	321,895	7,853	93.93	154.94
2024-04-09	Z	GMS	100.12	100.12	97.73	98.71	-1.39	210,995	3,869	98.14	99.16
2024-04-08	Z	GMS	100.55	101.0359	99.71	100.03	-0.37	225,376	2,818	99.34	100.79
2024-04-05	Z	GMS	98.11	100.44	97.825	100.38	2.46	352,272	2,763	99.50	160.04
2024-04-04	Z	GMS	100.18	100.28	97.5661	97.81	-1.19	388,479	3,803	97.19	98.63
2024-04-03	Z	GMS	96.87	99.345	96.87	98.97	1.60	481,962	4,795	98.46	99.92
2024-04-02	Z	GMS	96.72	97.50	95.53	97.35	-0.55	412,313	4,738	96.82	98.06
2024-04-01	Z	GMS	97.31	98.77	97.20	97.91	0.59	309,179	4,918	97.07	98.51
2024-03-29	Z	GMS	96.93	97.98	96.54	97.34	0.48	0	0	96.11	99.29
2024-03-28	Z	GMS	96.93	97.98	96.54	97.34	0.48	511,985	4,193	96.11	99.29
2024-03-27	Z	GMS	97.53	97.53	96.2075	96.85	0.32	402,599	4,105	95.99	97.43
2024-03-26	Z	GMS	96.09	96.71	95.57	96.55	0.62	421,425	3,062	95.99	97.43
2024-03-25	Z	GMS	96.02	96.64	95.83	95.92	-0.65	202,366	2,513	95.30	96.74
2024-03-22	Z	GMS	97.47	97.47	96.20	96.61	-0.645	304,206	3,229	43.00	154.43
2024-03-21	Z	GMS	97.00	99.085	96.445	97.24	1.18	455,764	5,003	92.00	156.16
2024-03-20	Z	GMS	95.03	96.49	95.03	96.03	1.025	362,920	4,992	96.03	153.74
2024-03-19	Z	GMS	94.30	95.10	93.98	95.03	0.95	385,435	4,180	95.00	152.00
2024-03-18	Z	GMS	94.72	95.2793	93.78	94.09	-0.15	451,464	3,890	45.00	150.89
2024-03-15	Z	GMS	92.25	94.52	92.25	94.23	1.58	1,801,549	5,550	85.51	94.94
2024-03-14	Z	GMS	91.37	93.41	91.155	92.52	0.66	490,258	5,591	91.65	93.07
2024-03-13	Z	GMS	90.87	92.28	90.87	91.89	0.65	353,539	3,596	84.97	109.77
2024-03-12	Z	GMS	90.83	92.48	89.81	91.27	0.84	370,233	3,575	90.72	91.87
2024-03-11	Z	GMS	89.78	90.62	88.495	90.42	0.105	471,099	4,348	90.50	144.41
2024-03-08	Z	GMS	91.25	91.425	89.93	90.30	-0.295	304,880	3,540	89.73	90.87
2024-03-07	Z	GMS	90.26	91.4073	89.725	90.58	0.98	390,865	3,703	90.03	91.17
2024-03-06	Z	GMS	89.75	91.87	89.31	89.66	0.655	432,206	5,760	88.92	90.05
2024-03-05	Z	GMS	88.94	89.74	88.225	89.02	-0.045	381,368	5,321	84.97	90.00
2024-03-04	Z	GMS	90.57	91.51	88.83	89.07	-1.53	449,274	4,764	88.39	89.52
2024-03-01	Z	GMS	90.55	91.89	89.90	90.55	1.24	458,910	3,842	77.00	144.86
2024-02-29	Z	GMS	86.70	90.25	85.9146	89.31	-0.72	501,005	4,133	47.00	143.12
2024-02-28	Z	GMS	90.82	91.79	89.93	89.96	-1.70	815,206	6,406	77.00	144.08
2024-02-27	Z	GMS	91.96	92.81	91.14	91.63	0.51	195,164	2,700	43.00	145.98
2024-02-26	Z	GMS	90.64	91.81	90.485	91.12	0.35	212,269	2,620	41.00	145.92
2024-02-23	Z	GMS	89.56	91.47	89.41	90.74	1.76	281,649	3,472	90.04	91.18
2024-02-22	Z	GMS	88.06	89.87	88.06	89.02	1.655	408,298	3,281	77.00	91.50
2024-02-21	Z	GMS	88.02	88.385	86.855	87.40	-0.60	299,350	3,127	35.00	139.98
2024-02-20	Z	GMS	87.20	88.3754	86.8614	87.99	-0.40	277,261	3,367	77.00	140.79
2024-02-19	Z	GMS	88.99	89.96	88.18	88.44	-1.13	0	0	77.00	141.55
2024-02-16	Z	GMS	88.99	89.96	88.18	88.44	-1.13	338,429	4,076	77.00	141.55
2024-02-15	Z	GMS	87.78	89.67	87.26	89.56	2.365	269,207	3,550	88.90	90.04
2024-02-14	Z	GMS	86.73	87.455	85.51	87.24	1.81	227,526	2,778	41.00	139.69
2024-02-13	Z	GMS	84.52	86.10	83.76	85.45	-2.27	347,641	4,783	77.00	135.67
2024-02-12	Z	GMS	88.13	89.26	87.82	87.83	-0.05	603,536	5,117	75.27	140.62
2024-02-09	Z	GMS	87.68	88.36	87.02	87.90	0.61	293,175	3,012	87.30	88.42
2024-02-08	Z	GMS	86.82	88.19	86.82	87.32	0.63	405,727	3,734	86.75	87.87
2024-02-07	Z	GMS	85.05	87.415	85.02	86.64	2.00	319,294	2,988	75.27	87.50