GMS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	99.20	99.50	97.98	98.30	98.30	-0.95%	384,288
Nov 19, 2024	98.74	99.53	98.06	99.24	99.24	-0.31%	616,174
Nov 18, 2024	99.82	100.53	98.78	99.55	99.55	-0.35%	364,311
Nov 15, 2024	100.16	100.28	98.51	99.90	99.90	0.16%	353,011
Nov 14, 2024	101.89	102.39	98.72	99.74	99.74	-1.56%	399,411
Nov 13, 2024	102.43	103.09	101.21	101.32	101.32	-0.10%	457,510
Nov 12, 2024	103.16	103.56	101.35	101.42	101.42	-1.73%	462,816
Nov 11, 2024	101.42	103.43	100.85	103.21	103.21	3.23%	299,183
Nov 8, 2024	98.70	100.39	98.10	99.98	99.98	0.97%	280,467
Nov 7, 2024	98.78	100.17	98.20	99.02	99.02	0.18%	320,500
Nov 6, 2024	97.09	99.28	95.87	98.84	98.84	5.72%	461,865
Nov 5, 2024	90.89	93.65	90.89	93.49	93.49	2.05%	190,656
Nov 4, 2024	90.86	93.05	90.86	91.61	91.61	0.74%	206,988
Nov 1, 2024	90.61	91.16	90.15	90.94	90.94	1.17%	247,622
Oct 31, 2024	91.16	91.79	89.89	89.89	89.89	-1.51%	229,830
Oct 30, 2024	89.82	92.35	89.82	91.27	91.27	1.47%	344,655
Oct 29, 2024	90.20	90.50	89.23	89.95	89.95	-2.26%	224,469
Oct 28, 2024	91.14	92.06	90.58	92.03	92.03	2.38%	314,432
Oct 25, 2024	91.16	91.53	89.24	89.89	89.89	-0.53%	211,988
Oct 24, 2024	89.76	90.59	89.00	90.37	90.37	1.24%	286,534
Oct 23, 2024	89.46	90.13	88.29	89.26	89.26	-0.91%	276,855
Oct 22, 2024	92.47	92.47	90.01	90.08	90.08	-3.29%	249,620
Oct 21, 2024	95.66	95.66	93.10	93.14	93.14	-2.63%	244,738
Oct 18, 2024	96.47	96.47	95.25	95.66	95.66	-0.35%	176,105
Oct 17, 2024	96.18	96.77	94.97	96.00	96.00	-0.24%	364,287
Oct 16, 2024	95.92	97.42	95.49	96.23	96.23	2.09%	329,607
Oct 15, 2024	94.31	95.37	94.17	94.26	94.26	-0.06%	272,534
Oct 14, 2024	92.41	94.72	92.18	94.32	94.32	2.31%	281,967
Oct 11, 2024	91.23	92.50	90.77	92.19	92.19	1.22%	198,731
Oct 10, 2024	91.49	91.49	89.83	91.08	91.08	-1.93%	347,806
Oct 9, 2024	92.01	94.28	92.01	92.87	92.87	1.39%	368,001
Oct 8, 2024	91.57	92.21	90.42	91.60	91.60	0.60%	230,580
Oct 7, 2024	89.88	91.79	89.76	91.05	91.05	0.33%	240,295
Oct 4, 2024	91.62	91.62	89.68	90.75	90.75	0.96%	268,252
Oct 3, 2024	89.50	90.15	88.63	89.89	89.89	-0.04%	200,658
Oct 2, 2024	88.53	90.05	88.38	89.93	89.93	0.71%	367,552
Oct 1, 2024	90.25	90.25	88.47	89.30	89.30	-1.40%	200,973
Sep 30, 2024	89.92	90.80	88.94	90.57	90.57	-0.21%	405,248
Sep 27, 2024	90.38	92.50	89.98	90.76	90.76	1.90%	411,799
Sep 26, 2024	89.80	90.79	88.90	89.07	89.07	0.74%	373,746
Sep 25, 2024	90.24	90.64	88.26	88.42	88.42	-1.83%	312,440
Sep 24, 2024	91.32	91.55	89.33	90.07	90.07	-1.11%	400,997
Sep 23, 2024	91.10	92.34	90.65	91.08	91.08	0.98%	507,551
Sep 20, 2024	91.43	93.60	90.08	90.20	90.20	-1.97%	3,681,214
Sep 19, 2024	93.37	93.37	90.94	92.01	92.01	1.49%	436,287
Sep 18, 2024	90.14	93.86	89.64	90.66	90.66	1.07%	545,581
Sep 17, 2024	90.08	90.89	89.36	89.70	89.70	0.59%	366,012
Sep 16, 2024	87.01	89.52	86.45	89.17	89.17	3.42%	469,907
Sep 13, 2024	85.92	87.76	85.73	86.22	86.22	2.07%	426,445
Sep 12, 2024	83.41	85.31	83.03	84.47	84.47	1.86%	407,685
Sep 11, 2024	82.23	83.68	80.72	82.93	82.93	0.08%	521,992
Sep 10, 2024	82.77	83.35	82.14	82.86	82.86	0.50%	471,529
Sep 9, 2024	82.52	84.26	82.40	82.45	82.45	-0.63%	459,180
Sep 6, 2024	82.64	83.80	82.23	82.97	82.97	0.63%	354,889
Sep 5, 2024	83.83	84.04	81.92	82.45	82.45	-1.41%	366,626
Sep 4, 2024	83.16	83.99	82.73	83.63	83.63	-0.16%	433,659
Sep 3, 2024	86.12	86.67	83.63	83.76	83.76	-3.49%	576,944
Aug 30, 2024	84.87	87.05	84.64	86.79	86.79	2.11%	779,368
Aug 29, 2024	80.05	87.99	80.02	85.00	85.00	-6.75%	1,112,018
Aug 28, 2024	91.15	92.71	90.71	91.15	91.15	-0.98%	319,808
Aug 27, 2024	94.82	94.82	91.68	92.05	92.05	-3.45%	255,718
Aug 26, 2024	96.42	96.80	95.21	95.34	95.34	-0.03%	358,227
Aug 23, 2024	93.00	95.54	91.91	95.37	95.37	3.02%	388,434
Aug 22, 2024	93.56	94.00	92.48	92.57	92.57	-0.85%	159,943
Aug 21, 2024	92.01	93.46	91.83	93.36	93.36	2.49%	219,067
Aug 20, 2024	91.79	92.05	90.72	91.09	91.09	-0.61%	147,197
Aug 19, 2024	92.16	92.40	91.17	91.65	91.65	-0.28%	150,002
Aug 16, 2024	92.56	94.10	91.85	91.91	91.91	-1.04%	296,064
Aug 15, 2024	92.36	92.88	91.66	92.88	92.88	2.88%	262,340
Aug 14, 2024	90.30	90.34	89.19	90.28	90.28	0.37%	163,610
Aug 13, 2024	87.92	90.37	87.45	89.95	89.95	3.19%	128,043
Aug 12, 2024	88.66	88.66	86.93	87.17	87.17	-1.79%	142,368
Aug 9, 2024	87.92	88.93	87.32	88.76	88.76	0.85%	183,566
Aug 8, 2024	87.09	88.24	86.60	88.01	88.01	2.78%	276,601
Aug 7, 2024	89.09	89.95	85.41	85.63	85.63	-2.64%	185,553
Aug 6, 2024	86.33	89.32	86.04	87.95	87.95	1.09%	266,304
Aug 5, 2024	84.02	88.86	83.26	87.00	87.00	-2.08%	334,251
Aug 2, 2024	88.62	89.02	86.22	88.85	88.85	-4.08%	421,423
Aug 1, 2024	95.59	97.18	90.75	92.63	92.63	-3.74%	317,236
Jul 31, 2024	95.66	98.98	94.97	96.23	96.23	1.53%	331,479
Jul 30, 2024	94.86	95.68	94.39	94.78	94.78	0.53%	232,052
Jul 29, 2024	94.20	94.53	93.00	94.28	94.28	0.27%	177,923
Jul 26, 2024	94.19	96.70	93.78	94.03	94.03	2.23%	380,780
Jul 25, 2024	90.56	93.68	90.38	91.98	91.98	2.35%	450,031
Jul 24, 2024	94.04	94.89	89.84	89.87	89.87	-4.69%	364,698
Jul 23, 2024	92.77	95.43	92.68	94.29	94.29	1.29%	348,075
Jul 22, 2024	91.12	93.19	89.11	93.09	93.09	3.07%	333,818
Jul 19, 2024	89.99	90.85	89.22	90.32	90.32	0.41%	293,202
Jul 18, 2024	91.36	93.79	89.93	89.95	89.95	-1.55%	369,473
Jul 17, 2024	91.81	93.96	91.35	91.37	91.37	-1.70%	373,746
Jul 16, 2024	88.94	93.19	88.36	92.95	92.95	5.99%	375,577
Jul 15, 2024	88.57	89.68	87.42	87.70	87.70	0.03%	502,012
Jul 12, 2024	85.92	88.34	85.90	87.67	87.67	3.60%	525,768
Jul 11, 2024	83.14	85.18	81.90	84.62	84.62	4.56%	598,004
Jul 10, 2024	79.21	81.04	78.84	80.93	80.93	2.82%	294,976
Jul 9, 2024	79.41	80.04	78.63	78.71	78.71	-1.39%	255,319
Jul 8, 2024	79.81	80.55	79.14	79.82	79.82	0.64%	340,214
Jul 5, 2024	79.94	80.31	78.12	79.31	79.31	-1.29%	343,059
Jul 3, 2024	79.64	80.38	79.17	80.35	80.35	1.38%	218,144
Jul 2, 2024	78.10	79.67	78.10	79.26	79.26	1.39%	377,642