Skip to main content
GMS Inc. (GMS)
NYSE: GMS · Real-Time Price · USD
100.27
+19.26 (23.77%)
At close: Jun 20, 2025, 4:00 PM
102.00
+1.73 (1.73%)
After-hours: Jun 20, 2025, 7:57 PM EDT

GMS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 2025103.75105.14100.20100.27100.2723.77%5,768,702
Jun 18, 202583.4885.8479.1681.0181.0110.61%2,170,558
Jun 17, 202575.1475.9873.0673.2473.24-3.81%927,840
Jun 16, 202576.6776.8975.3376.1476.140.14%482,323
Jun 13, 202576.8477.5975.5276.0376.03-2.28%461,483
Jun 12, 202577.2777.9277.0277.8077.800.03%511,148
Jun 11, 202579.8579.8577.5477.7877.78-2.14%252,053
Jun 10, 202580.0680.4178.7279.4879.480.39%345,648
Jun 9, 202579.0579.8778.7079.1779.171.43%290,918
Jun 6, 202579.2779.2777.4878.0578.05-0.01%258,773
Jun 5, 202576.8278.1976.0378.0678.061.15%334,283
Jun 4, 202577.2277.6076.3677.1777.170.08%348,146
Jun 3, 202574.5877.2773.4277.1177.114.56%215,788
Jun 2, 202575.3575.5273.4473.7573.75-2.61%236,321
May 30, 202576.5376.7575.2775.7375.73-1.29%363,881
May 29, 202576.0876.9575.6976.7276.721.63%382,004
May 28, 202576.4576.7175.3075.4975.49-1.45%344,284
May 27, 202574.7776.6873.9776.6076.604.05%360,227
May 23, 202572.4673.8072.3873.6273.62-0.16%335,730
May 22, 202573.0173.7972.5373.7473.740.78%318,374
May 21, 202574.0974.7173.1073.1773.17-2.79%257,166
May 20, 202575.1075.9374.8675.2775.27-0.46%251,825
May 19, 202575.3076.2875.3075.6275.62-1.96%206,823
May 16, 202575.7977.3875.3677.1377.131.85%285,349
May 15, 202575.6276.0874.9675.7375.730.19%364,153
May 14, 202577.0077.0075.4275.5975.59-2.40%321,005
May 13, 202577.7378.3077.1477.4577.450.32%267,999
May 12, 202578.6979.3675.6677.2077.202.67%399,325
May 9, 202574.9075.8474.7675.1975.19-0.45%170,142
May 8, 202574.0376.6473.7075.5375.533.47%254,063
May 7, 202572.3573.0571.6473.0073.001.18%607,831
May 6, 202573.2473.4772.0972.1572.15-2.66%245,588
May 5, 202574.3175.3474.0674.1274.12-1.15%341,783
May 2, 202574.5175.3373.6074.9874.982.32%193,145
May 1, 202573.7774.3172.6973.2873.280.03%318,960
Apr 30, 202572.2673.7071.2373.2673.26-0.35%271,847
Apr 29, 202572.8773.8172.5173.5273.520.41%267,569
Apr 28, 202573.0574.3772.8873.2273.22-0.10%217,997
Apr 25, 202573.0173.6072.4373.2973.29-0.33%173,674
Apr 24, 202571.7973.8271.3973.5373.533.04%240,553
Apr 23, 202573.3774.5871.0771.3671.360.14%226,078
Apr 22, 202570.4971.5069.3371.2671.262.58%299,116
Apr 21, 202570.0770.2069.2369.4769.47-1.73%319,355
Apr 17, 202569.9871.2469.4870.6970.690.83%290,170
Apr 16, 202571.0472.0569.5570.1170.11-2.20%358,373
Apr 15, 202571.9873.1771.1171.6971.69-1.47%349,948
Apr 14, 202573.5173.5171.5372.7672.76-0.04%264,835
Apr 11, 202571.3873.2370.3472.7972.791.22%349,263
Apr 10, 202571.7872.7169.6471.9171.91-2.46%405,101
Apr 9, 202566.2574.7266.2473.7273.7210.48%551,849