GMS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	71.98	73.17	71.11	71.69	71.69	-1.47%	349,945
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
Mar 19, 2025	72.37	73.23	71.61	72.55	72.55	0.67%	762,194
Mar 18, 2025	72.62	72.85	71.66	72.07	72.07	-1.53%	328,048
Mar 17, 2025	72.09	73.42	72.09	73.19	73.19	1.20%	441,583
Mar 14, 2025	71.29	72.50	70.27	72.32	72.32	2.79%	438,724
Mar 13, 2025	70.86	71.92	69.50	70.36	70.36	-0.07%	418,980
Mar 12, 2025	71.20	71.37	69.40	70.41	70.41	-0.31%	464,611
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