GMS Inc. (GMS)
NYSE: GMS · Real-Time Price · USD
109.55
+0.04 (0.04%)
Jul 24, 2025, 4:00 PM - Market closed

GMS Inc. Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMay 26, 2016Jul 24, 2025Max ▾Jul '16Jan '17Jul '17Jan '18Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '25Jul '25201720172018201820192019202020202021202120222022202320232024202420252025025.0050.0075.00100.00109.55

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2025109.45109.65109.45109.55109.550.04%1,825,182
Jul 23, 2025109.66109.80109.47109.51109.51-0.14%1,687,089
Jul 22, 2025109.75109.93109.58109.66109.66-1,345,107
Jul 21, 2025109.90110.11109.66109.66109.66-0.15%1,335,928
Jul 18, 2025110.08110.10109.65109.83109.83-0.12%1,107,545
Jul 17, 2025110.00110.14109.96109.96109.96-0.08%1,767,270
Jul 16, 2025110.07110.12109.96110.05110.050.05%2,106,922
Jul 15, 2025110.20110.20109.99110.00110.00-0.05%2,638,146
Jul 14, 2025109.40110.28109.40110.05110.050.61%2,489,846
Jul 11, 2025109.35109.43109.26109.38109.380.01%2,525,941
Jul 10, 2025109.36109.48109.30109.37109.37-0.07%1,322,003
Jul 9, 2025109.45109.45109.29109.45109.450.16%1,377,620
Jul 8, 2025109.38109.51109.28109.28109.28-0.23%1,991,635
Jul 7, 2025109.40109.67109.19109.53109.53-0.15%1,450,928
Jul 3, 2025109.06109.70109.02109.70109.700.59%2,775,791
Jul 2, 2025108.85109.38108.68109.06109.060.28%6,156,336
Jul 1, 2025108.76109.27108.72108.76108.760.01%4,442,838
Jun 30, 2025108.10109.04108.10108.75108.7511.73%8,239,530
Jun 27, 202599.0799.4697.3397.3397.33-1.23%1,306,828
Jun 26, 202598.6499.2697.7898.5498.54-0.26%638,891
Jun 25, 202599.0099.5697.7098.8098.80-0.89%896,875
Jun 24, 2025101.71101.7198.6599.6999.69-0.72%1,061,553
Jun 23, 202599.26100.9498.73100.41100.410.14%1,522,471
Jun 20, 2025103.75105.14100.20100.27100.2723.77%5,805,047
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