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

DateOpenHighLowCloseAdj. CloseChangeVolume
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