GMS Inc. (GMS)
NYSE: GMS · Real-Time Price · USD
109.33
-0.05 (-0.04%)
Jul 11, 2025, 3:48 PM - Market open
GMS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 109.35 | 109.43 | 109.26 | 109.32 | - | -0.05% | 1,702,555 |
| Jul 10, 2025 | 109.36 | 109.48 | 109.30 | 109.37 | 109.37 | -0.07% | 1,322,003 |
| Jul 9, 2025 | 109.45 | 109.45 | 109.29 | 109.45 | 109.45 | 0.16% | 1,377,620 |
| Jul 8, 2025 | 109.38 | 109.51 | 109.28 | 109.28 | 109.28 | -0.23% | 1,991,635 |
| Jul 7, 2025 | 109.40 | 109.67 | 109.19 | 109.53 | 109.53 | -0.15% | 1,450,928 |
| Jul 3, 2025 | 109.06 | 109.70 | 109.02 | 109.70 | 109.70 | 0.59% | 2,775,791 |
| Jul 2, 2025 | 108.85 | 109.38 | 108.68 | 109.06 | 109.06 | 0.28% | 6,156,336 |
| Jul 1, 2025 | 108.76 | 109.27 | 108.72 | 108.76 | 108.76 | 0.01% | 4,442,838 |
| Jun 30, 2025 | 108.10 | 109.04 | 108.10 | 108.75 | 108.75 | 11.73% | 8,239,530 |
| Jun 27, 2025 | 99.07 | 99.46 | 97.33 | 97.33 | 97.33 | -1.23% | 1,306,828 |
| Jun 26, 2025 | 98.64 | 99.26 | 97.78 | 98.54 | 98.54 | -0.26% | 638,891 |
| Jun 25, 2025 | 99.00 | 99.56 | 97.70 | 98.80 | 98.80 | -0.89% | 896,875 |
| Jun 24, 2025 | 101.71 | 101.71 | 98.65 | 99.69 | 99.69 | -0.72% | 1,061,553 |
| Jun 23, 2025 | 99.26 | 100.94 | 98.73 | 100.41 | 100.41 | 0.14% | 1,522,471 |
| Jun 20, 2025 | 103.75 | 105.14 | 100.20 | 100.27 | 100.27 | 23.77% | 5,805,047 |
| Jun 18, 2025 | 83.48 | 85.84 | 79.16 | 81.01 | 81.01 | 10.61% | 2,170,558 |
| Jun 17, 2025 | 75.14 | 75.98 | 73.06 | 73.24 | 73.24 | -3.81% | 927,840 |
| Jun 16, 2025 | 76.67 | 76.89 | 75.33 | 76.14 | 76.14 | 0.14% | 482,323 |
| Jun 13, 2025 | 76.84 | 77.59 | 75.52 | 76.03 | 76.03 | -2.28% | 461,483 |
| Jun 12, 2025 | 77.27 | 77.92 | 77.02 | 77.80 | 77.80 | 0.03% | 511,148 |
| Jun 11, 2025 | 79.85 | 79.85 | 77.54 | 77.78 | 77.78 | -2.14% | 252,053 |
| Jun 10, 2025 | 80.06 | 80.41 | 78.72 | 79.48 | 79.48 | 0.39% | 345,648 |
| Jun 9, 2025 | 79.05 | 79.87 | 78.70 | 79.17 | 79.17 | 1.43% | 290,918 |
| Jun 6, 2025 | 79.27 | 79.27 | 77.48 | 78.05 | 78.05 | -0.01% | 258,773 |
| Jun 5, 2025 | 76.82 | 78.19 | 76.03 | 78.06 | 78.06 | 1.15% | 334,283 |
| Jun 4, 2025 | 77.22 | 77.60 | 76.36 | 77.17 | 77.17 | 0.08% | 348,146 |
| Jun 3, 2025 | 74.58 | 77.27 | 73.42 | 77.11 | 77.11 | 4.56% | 215,788 |
| Jun 2, 2025 | 75.35 | 75.52 | 73.44 | 73.75 | 73.75 | -2.61% | 236,321 |
| May 30, 2025 | 76.53 | 76.75 | 75.27 | 75.73 | 75.73 | -1.29% | 363,881 |
| May 29, 2025 | 76.08 | 76.95 | 75.69 | 76.72 | 76.72 | 1.63% | 382,004 |
| May 28, 2025 | 76.45 | 76.71 | 75.30 | 75.49 | 75.49 | -1.45% | 344,284 |
| May 27, 2025 | 74.77 | 76.68 | 73.97 | 76.60 | 76.60 | 4.05% | 360,227 |
| May 23, 2025 | 72.46 | 73.80 | 72.38 | 73.62 | 73.62 | -0.16% | 335,730 |
| May 22, 2025 | 73.01 | 73.79 | 72.53 | 73.74 | 73.74 | 0.78% | 318,374 |
| May 21, 2025 | 74.09 | 74.71 | 73.10 | 73.17 | 73.17 | -2.79% | 257,166 |
| May 20, 2025 | 75.10 | 75.93 | 74.86 | 75.27 | 75.27 | -0.46% | 251,825 |
| May 19, 2025 | 75.30 | 76.28 | 75.30 | 75.62 | 75.62 | -1.96% | 206,823 |
| May 16, 2025 | 75.79 | 77.38 | 75.36 | 77.13 | 77.13 | 1.85% | 285,349 |
| May 15, 2025 | 75.62 | 76.08 | 74.96 | 75.73 | 75.73 | 0.19% | 364,153 |
| May 14, 2025 | 77.00 | 77.00 | 75.42 | 75.59 | 75.59 | -2.40% | 321,005 |
| May 13, 2025 | 77.73 | 78.30 | 77.14 | 77.45 | 77.45 | 0.32% | 267,999 |
| May 12, 2025 | 78.69 | 79.36 | 75.66 | 77.20 | 77.20 | 2.67% | 399,325 |
| May 9, 2025 | 74.90 | 75.84 | 74.76 | 75.19 | 75.19 | -0.45% | 170,142 |
| May 8, 2025 | 74.03 | 76.64 | 73.70 | 75.53 | 75.53 | 3.47% | 254,063 |
| May 7, 2025 | 72.35 | 73.05 | 71.64 | 73.00 | 73.00 | 1.18% | 607,831 |
| May 6, 2025 | 73.24 | 73.47 | 72.09 | 72.15 | 72.15 | -2.66% | 245,588 |
| May 5, 2025 | 74.31 | 75.34 | 74.06 | 74.12 | 74.12 | -1.15% | 341,783 |
| May 2, 2025 | 74.51 | 75.33 | 73.60 | 74.98 | 74.98 | 2.32% | 193,145 |
| May 1, 2025 | 73.77 | 74.31 | 72.69 | 73.28 | 73.28 | 0.03% | 318,960 |
| Apr 30, 2025 | 72.26 | 73.70 | 71.23 | 73.26 | 73.26 | -0.35% | 271,847 |