GMS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	109.62	109.68	109.59	109.59	109.59	-	405,242
Aug 12, 2025	109.61	109.80	109.52	109.59	109.59	0.06%	979,804
Aug 11, 2025	109.49	109.60	109.39	109.52	109.52	0.09%	496,262
Aug 8, 2025	109.60	109.60	109.39	109.42	109.42	-0.07%	823,471
Aug 7, 2025	109.65	109.68	109.47	109.50	109.50	-	1,000,044
Aug 6, 2025	109.64	109.71	109.50	109.50	109.50	-0.12%	1,359,151
Aug 5, 2025	109.75	109.76	109.59	109.63	109.63	-0.05%	904,302
Aug 4, 2025	109.79	109.80	109.62	109.68	109.68	0.06%	763,764
Aug 1, 2025	109.53	109.74	109.20	109.61	109.61	-0.03%	1,460,707
Jul 31, 2025	109.70	109.83	109.41	109.64	109.64	-0.07%	1,824,482
Jul 30, 2025	109.61	109.84	109.61	109.72	109.72	0.11%	1,130,971
Jul 29, 2025	109.75	109.78	109.53	109.60	109.60	-	1,164,041
Jul 28, 2025	109.60	109.73	109.53	109.60	109.60	-0.09%	1,074,616
Jul 25, 2025	109.64	109.80	109.52	109.70	109.70	0.14%	994,117
Jul 24, 2025	109.45	109.65	109.45	109.55	109.55	0.04%	1,825,434
Jul 23, 2025	109.66	109.80	109.47	109.51	109.51	-0.14%	1,687,089
Jul 22, 2025	109.75	109.93	109.58	109.66	109.66	-	1,345,107
Jul 21, 2025	109.90	110.11	109.66	109.66	109.66	-0.15%	1,335,928
Jul 18, 2025	110.08	110.10	109.65	109.83	109.83	-0.12%	1,107,545
Jul 17, 2025	110.00	110.14	109.96	109.96	109.96	-0.08%	1,767,270
Jul 16, 2025	110.07	110.12	109.96	110.05	110.05	0.05%	2,106,922
Jul 15, 2025	110.20	110.20	109.99	110.00	110.00	-0.05%	2,638,146
Jul 14, 2025	109.40	110.28	109.40	110.05	110.05	0.61%	2,489,846
Jul 11, 2025	109.35	109.43	109.26	109.38	109.38	0.01%	2,525,941
Jul 10, 2025	109.36	109.48	109.30	109.37	109.37	-0.07%	1,322,003
Jul 9, 2025	109.45	109.45	109.29	109.45	109.45	0.16%	1,377,620
Jul 8, 2025	109.38	109.51	109.28	109.28	109.28	-0.23%	1,991,635
Jul 7, 2025	109.40	109.67	109.19	109.53	109.53	-0.15%	1,450,928
Jul 3, 2025	109.06	109.70	109.02	109.70	109.70	0.59%	2,775,791
Jul 2, 2025	108.85	109.38	108.68	109.06	109.06	0.28%	6,156,336
Jul 1, 2025	108.76	109.27	108.72	108.76	108.76	0.01%	4,442,838
Jun 30, 2025	108.10	109.04	108.10	108.75	108.75	11.73%	8,239,530
Jun 27, 2025	99.07	99.46	97.33	97.33	97.33	-1.23%	1,306,828
Jun 26, 2025	98.64	99.26	97.78	98.54	98.54	-0.26%	638,891
Jun 25, 2025	99.00	99.56	97.70	98.80	98.80	-0.89%	896,875
Jun 24, 2025	101.71	101.71	98.65	99.69	99.69	-0.72%	1,061,553
Jun 23, 2025	99.26	100.94	98.73	100.41	100.41	0.14%	1,522,471
Jun 20, 2025	103.75	105.14	100.20	100.27	100.27	23.77%	5,805,047
Jun 18, 2025	83.48	85.84	79.16	81.01	81.01	10.61%	2,170,558
Jun 17, 2025	75.14	75.98	73.06	73.24	73.24	-3.81%	927,840
Jun 16, 2025	76.67	76.89	75.33	76.14	76.14	0.14%	482,323
Jun 13, 2025	76.84	77.59	75.52	76.03	76.03	-2.28%	461,483
Jun 12, 2025	77.27	77.92	77.02	77.80	77.80	0.03%	511,148
Jun 11, 2025	79.85	79.85	77.54	77.78	77.78	-2.14%	252,053
Jun 10, 2025	80.06	80.41	78.72	79.48	79.48	0.39%	345,648
Jun 9, 2025	79.05	79.87	78.70	79.17	79.17	1.43%	290,918
Jun 6, 2025	79.27	79.27	77.48	78.05	78.05	-0.01%	258,773
Jun 5, 2025	76.82	78.19	76.03	78.06	78.06	1.15%	334,283
Jun 4, 2025	77.22	77.60	76.36	77.17	77.17	0.08%	348,146
Jun 3, 2025	74.58	77.27	73.42	77.11	77.11	4.56%	215,788