GMS Inc. (GMS)
NYSE: GMS · Real-Time Price · USD
70.63
-2.12 (-2.91%)
At close: Mar 11, 2025, 4:00 PM
52.81
-17.82 (-25.24%)
Pre-market: Mar 12, 2025, 4:10 AM EST
GMS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 72.76 | 73.40 | 70.09 | 70.63 | 70.63 | -2.91% | 480,052 |
| Mar 10, 2025 | 73.27 | 74.82 | 71.68 | 72.75 | 72.75 | -1.72% | 628,253 |
| Mar 7, 2025 | 73.17 | 74.39 | 71.41 | 74.02 | 74.02 | 1.49% | 867,952 |
| Mar 6, 2025 | 70.65 | 73.50 | 65.88 | 72.93 | 72.93 | -7.46% | 1,641,348 |
| Mar 5, 2025 | 78.90 | 79.51 | 77.53 | 78.81 | 78.81 | 0.79% | 642,956 |
| Mar 4, 2025 | 77.36 | 79.28 | 76.27 | 78.19 | 78.19 | -0.34% | 550,743 |
| Mar 3, 2025 | 79.76 | 80.73 | 78.22 | 78.46 | 78.46 | -1.44% | 375,288 |
| Feb 28, 2025 | 79.57 | 80.50 | 78.85 | 79.61 | 79.61 | 0.32% | 362,039 |
| Feb 27, 2025 | 79.90 | 80.61 | 79.02 | 79.36 | 79.36 | -0.53% | 326,687 |
| Feb 26, 2025 | 81.45 | 81.60 | 79.75 | 79.78 | 79.78 | -1.65% | 456,210 |
| Feb 25, 2025 | 78.11 | 82.01 | 78.11 | 81.12 | 81.12 | 4.12% | 557,587 |
| Feb 24, 2025 | 78.30 | 78.68 | 77.14 | 77.91 | 77.91 | -0.33% | 434,318 |
| Feb 21, 2025 | 82.31 | 82.31 | 77.96 | 78.17 | 78.17 | -4.11% | 398,174 |
| Feb 20, 2025 | 81.49 | 81.99 | 80.21 | 81.52 | 81.52 | -0.44% | 346,841 |
| Feb 19, 2025 | 81.52 | 82.44 | 81.09 | 81.88 | 81.88 | -0.70% | 355,908 |
| Feb 18, 2025 | 83.41 | 83.41 | 82.05 | 82.46 | 82.46 | -1.06% | 251,798 |
| Feb 14, 2025 | 84.01 | 84.64 | 83.06 | 83.34 | 83.34 | -0.16% | 323,904 |
| Feb 13, 2025 | 84.29 | 84.41 | 82.90 | 83.47 | 83.47 | -0.45% | 269,177 |
| Feb 12, 2025 | 82.94 | 84.64 | 82.60 | 83.85 | 83.85 | -0.93% | 326,913 |
| Feb 11, 2025 | 83.73 | 85.24 | 83.73 | 84.64 | 84.64 | 0.43% | 202,360 |
| Feb 10, 2025 | 84.68 | 85.17 | 83.58 | 84.28 | 84.28 | 0.25% | 323,884 |
| Feb 7, 2025 | 83.84 | 84.14 | 83.13 | 84.07 | 84.07 | 0.06% | 357,439 |
| Feb 6, 2025 | 84.31 | 85.02 | 83.62 | 84.02 | 84.02 | -0.19% | 265,701 |
| Feb 5, 2025 | 83.91 | 84.29 | 83.21 | 84.18 | 84.18 | 1.17% | 238,399 |
| Feb 4, 2025 | 82.44 | 83.65 | 82.41 | 83.21 | 83.21 | 0.80% | 214,956 |
| Feb 3, 2025 | 82.06 | 83.39 | 80.66 | 82.55 | 82.55 | -2.12% | 501,163 |
| Jan 31, 2025 | 85.88 | 85.88 | 84.17 | 84.34 | 84.34 | -2.08% | 402,269 |
| Jan 30, 2025 | 85.60 | 86.39 | 84.89 | 86.13 | 86.13 | 1.33% | 274,703 |
| Jan 29, 2025 | 84.98 | 86.13 | 84.52 | 85.00 | 85.00 | -0.36% | 308,434 |
| Jan 28, 2025 | 85.30 | 85.83 | 83.98 | 85.31 | 85.31 | 0.07% | 253,344 |
| Jan 27, 2025 | 83.41 | 85.73 | 83.41 | 85.25 | 85.25 | 2.49% | 345,475 |
| Jan 24, 2025 | 83.57 | 84.05 | 82.63 | 83.18 | 83.18 | -0.82% | 519,541 |
| Jan 23, 2025 | 85.25 | 85.54 | 83.64 | 83.87 | 83.87 | -1.63% | 242,375 |
| Jan 22, 2025 | 85.58 | 85.89 | 84.47 | 85.26 | 85.26 | -0.68% | 218,775 |
| Jan 21, 2025 | 85.59 | 86.32 | 85.43 | 85.84 | 85.84 | 1.80% | 323,794 |
| Jan 17, 2025 | 83.66 | 85.27 | 83.66 | 84.32 | 84.32 | 2.34% | 337,353 |
| Jan 16, 2025 | 82.48 | 83.47 | 82.08 | 82.39 | 82.39 | -1.01% | 250,771 |
| Jan 15, 2025 | 83.74 | 84.47 | 83.02 | 83.23 | 83.23 | 1.64% | 663,084 |
| Jan 14, 2025 | 81.01 | 82.44 | 80.85 | 81.89 | 81.89 | 1.74% | 611,977 |
| Jan 13, 2025 | 79.59 | 80.86 | 78.99 | 80.49 | 80.49 | 0.51% | 479,042 |
| Jan 10, 2025 | 79.21 | 80.55 | 79.20 | 80.08 | 80.08 | -1.27% | 329,245 |
| Jan 8, 2025 | 80.28 | 81.67 | 79.67 | 81.11 | 81.11 | 0.21% | 336,900 |
| Jan 7, 2025 | 82.53 | 82.95 | 80.34 | 80.94 | 80.94 | -2.42% | 431,085 |
| Jan 6, 2025 | 84.31 | 85.52 | 82.94 | 82.95 | 82.95 | -1.16% | 435,405 |
| Jan 3, 2025 | 84.65 | 84.92 | 83.19 | 83.92 | 83.92 | -0.45% | 308,305 |
| Jan 2, 2025 | 85.69 | 86.68 | 84.16 | 84.30 | 84.30 | -0.62% | 311,475 |
| Dec 31, 2024 | 85.43 | 85.70 | 84.34 | 84.83 | 84.83 | -0.20% | 428,330 |
| Dec 30, 2024 | 84.58 | 85.24 | 83.22 | 85.00 | 85.00 | 0.19% | 389,412 |
| Dec 27, 2024 | 85.81 | 86.85 | 84.49 | 84.84 | 84.84 | -1.79% | 295,177 |
| Dec 26, 2024 | 86.35 | 86.84 | 85.86 | 86.39 | 86.39 | -0.47% | 289,297 |