GMS Inc. (GMS)
NYSE: GMS · Real-Time Price · USD
75.73
-0.99 (-1.29%)
At close: May 30, 2025, 4:00 PM
75.73
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT
GMS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 72.87 | 73.81 | 72.51 | 73.52 | 73.52 | 0.41% | 267,569 |
| Apr 28, 2025 | 73.05 | 74.37 | 72.88 | 73.22 | 73.22 | -0.10% | 217,997 |
| Apr 25, 2025 | 73.01 | 73.60 | 72.43 | 73.29 | 73.29 | -0.33% | 173,674 |
| Apr 24, 2025 | 71.79 | 73.82 | 71.39 | 73.53 | 73.53 | 3.04% | 240,553 |
| Apr 23, 2025 | 73.37 | 74.58 | 71.07 | 71.36 | 71.36 | 0.14% | 226,078 |
| Apr 22, 2025 | 70.49 | 71.50 | 69.33 | 71.26 | 71.26 | 2.58% | 299,116 |
| Apr 21, 2025 | 70.07 | 70.20 | 69.23 | 69.47 | 69.47 | -1.73% | 319,355 |
| Apr 17, 2025 | 69.98 | 71.24 | 69.48 | 70.69 | 70.69 | 0.83% | 290,170 |
| Apr 16, 2025 | 71.04 | 72.05 | 69.55 | 70.11 | 70.11 | -2.20% | 358,373 |
| Apr 15, 2025 | 71.98 | 73.17 | 71.11 | 71.69 | 71.69 | -1.47% | 349,948 |
| Apr 14, 2025 | 73.51 | 73.51 | 71.53 | 72.76 | 72.76 | -0.04% | 264,835 |
| Apr 11, 2025 | 71.38 | 73.23 | 70.34 | 72.79 | 72.79 | 1.22% | 349,263 |
| Apr 10, 2025 | 71.78 | 72.71 | 69.64 | 71.91 | 71.91 | -2.46% | 405,101 |
| Apr 9, 2025 | 66.25 | 74.72 | 66.24 | 73.72 | 73.72 | 10.48% | 551,849 |
| Apr 8, 2025 | 70.93 | 70.93 | 65.77 | 66.73 | 66.73 | -3.85% | 576,321 |
| Apr 7, 2025 | 69.95 | 73.16 | 67.74 | 69.40 | 69.40 | -3.84% | 781,757 |
| Apr 4, 2025 | 69.00 | 72.66 | 68.33 | 72.17 | 72.17 | 1.53% | 623,284 |
| Apr 3, 2025 | 71.73 | 72.33 | 70.71 | 71.08 | 71.08 | -5.55% | 489,363 |
| Apr 2, 2025 | 72.71 | 75.31 | 72.71 | 75.26 | 75.26 | 2.06% | 279,548 |
| Apr 1, 2025 | 73.07 | 74.12 | 72.51 | 73.74 | 73.74 | 0.78% | 284,021 |
| Mar 31, 2025 | 72.81 | 73.66 | 71.75 | 73.17 | 73.17 | -0.83% | 483,491 |
| Mar 28, 2025 | 75.24 | 75.41 | 72.83 | 73.78 | 73.78 | -2.01% | 240,139 |
| Mar 27, 2025 | 75.79 | 76.30 | 74.64 | 75.29 | 75.29 | -0.99% | 259,854 |
| Mar 26, 2025 | 75.36 | 76.06 | 75.04 | 76.04 | 76.04 | 0.86% | 503,991 |
| Mar 25, 2025 | 74.67 | 75.88 | 74.56 | 75.39 | 75.39 | 0.01% | 369,132 |
| Mar 24, 2025 | 73.80 | 75.54 | 73.49 | 75.38 | 75.38 | 3.92% | 402,694 |
| Mar 21, 2025 | 71.89 | 72.54 | 71.51 | 72.54 | 72.54 | -0.27% | 1,730,263 |
| Mar 20, 2025 | 71.69 | 73.41 | 71.69 | 72.74 | 72.74 | 0.26% | 568,540 |