GMS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	83.66	85.27	83.66	84.32	84.32	2.34%	337,353
Jan 16, 2025	82.48	83.47	82.08	82.39	82.39	-1.01%	250,771
Jan 15, 2025	83.74	84.47	83.02	83.23	83.23	1.64%	663,084
Jan 14, 2025	81.01	82.44	80.85	81.89	81.89	1.74%	611,977
Jan 13, 2025	79.59	80.86	78.99	80.49	80.49	0.51%	479,042
Jan 10, 2025	79.21	80.55	79.20	80.08	80.08	-1.27%	329,245
Jan 8, 2025	80.28	81.67	79.67	81.11	81.11	0.21%	336,900
Jan 7, 2025	82.53	82.95	80.34	80.94	80.94	-2.42%	431,085
Jan 6, 2025	84.31	85.52	82.94	82.95	82.95	-1.16%	435,405
Jan 3, 2025	84.65	84.92	83.19	83.92	83.92	-0.45%	308,305
Jan 2, 2025	85.69	86.68	84.16	84.30	84.30	-0.62%	311,475
Dec 31, 2024	85.43	85.70	84.34	84.83	84.83	-0.20%	428,330
Dec 30, 2024	84.58	85.24	83.22	85.00	85.00	0.19%	389,412
Dec 27, 2024	85.81	86.85	84.49	84.84	84.84	-1.79%	295,177
Dec 26, 2024	86.35	86.84	85.86	86.39	86.39	-0.47%	289,297
Dec 24, 2024	85.90	86.83	85.60	86.80	86.80	0.97%	166,368
Dec 23, 2024	85.48	86.12	84.98	85.97	85.97	-0.05%	368,124
Dec 20, 2024	84.74	87.85	84.74	86.01	86.01	0.67%	2,681,974
Dec 19, 2024	86.75	87.21	85.00	85.44	85.44	-0.99%	682,965
Dec 18, 2024	89.48	90.40	85.60	86.29	86.29	-3.06%	621,025
Dec 17, 2024	90.34	91.00	88.48	89.01	89.01	-2.06%	443,748
Dec 16, 2024	91.07	93.12	90.75	90.88	90.88	-0.13%	412,263
Dec 13, 2024	92.08	92.08	90.50	91.00	91.00	-1.43%	336,731
Dec 12, 2024	94.43	94.43	92.21	92.32	92.32	-2.20%	312,122
Dec 11, 2024	96.39	96.39	94.40	94.40	94.40	-0.63%	289,261
Dec 10, 2024	96.42	96.82	94.85	95.00	95.00	-2.54%	304,233
Dec 9, 2024	97.88	98.80	96.77	97.48	97.48	0.44%	328,637
Dec 6, 2024	97.89	98.57	95.57	97.05	97.05	-0.73%	422,927
Dec 5, 2024	100.00	102.38	96.03	97.76	97.76	-4.43%	877,288
Dec 4, 2024	102.37	103.01	101.54	102.29	102.29	-0.38%	658,696
Dec 3, 2024	100.80	102.93	99.82	102.68	102.68	2.55%	545,310
Dec 2, 2024	100.36	100.50	99.01	100.13	100.13	-0.22%	434,946
Nov 29, 2024	101.40	101.50	100.04	100.35	100.35	0.13%	293,006
Nov 27, 2024	100.99	102.24	100.06	100.22	100.22	-0.26%	252,949
Nov 26, 2024	101.80	102.18	99.77	100.48	100.48	-3.24%	430,920
Nov 25, 2024	102.48	105.54	102.48	103.84	103.84	2.10%	434,426
Nov 22, 2024	99.96	102.24	99.55	101.70	101.70	2.62%	493,421
Nov 21, 2024	99.49	100.25	98.94	99.10	99.10	0.81%	362,109
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