GMS Inc. (GMS)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

89.89

-0.48

(-0.53%)

At close: 04:00PM EDT

89.89

0.00

(0.00%)

After hours:

04:07PM EDT

Advertisement

Time Period:

Oct 26, 2023 - Oct 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	91.16	91.53	89.24	89.89	89.89	212,000
Oct 24, 2024	89.76	90.59	89.00	90.37	90.37	286,500
Oct 23, 2024	89.46	90.13	88.29	89.26	89.26	276,900
Oct 22, 2024	92.47	92.47	90.01	90.08	90.08	249,600
Oct 21, 2024	95.66	95.66	93.10	93.14	93.14	244,700
Oct 18, 2024	96.47	96.47	95.25	95.66	95.66	176,100
Oct 17, 2024	96.18	96.76	94.97	96.00	96.00	364,300
Oct 16, 2024	95.92	97.42	95.49	96.23	96.23	329,600
Oct 15, 2024	94.31	95.37	94.17	94.26	94.26	272,300
Oct 14, 2024	92.41	94.72	92.18	94.32	94.32	282,000
Oct 11, 2024	91.23	92.50	90.77	92.19	92.19	198,700
Oct 10, 2024	91.49	91.49	89.83	91.08	91.08	347,800
Oct 09, 2024	92.01	94.28	92.01	92.87	92.87	368,000
Oct 08, 2024	91.57	92.21	90.42	91.60	91.60	230,600
Oct 07, 2024	89.88	91.79	89.75	91.05	91.05	240,300
Oct 04, 2024	91.62	91.62	89.68	90.75	90.75	268,300
Oct 03, 2024	89.50	90.14	88.63	89.89	89.89	200,700
Oct 02, 2024	88.53	90.05	88.38	89.93	89.93	367,600
Oct 01, 2024	90.25	90.25	88.47	89.30	89.30	201,000
Sep 30, 2024	89.92	90.80	88.94	90.57	90.57	405,200
Sep 27, 2024	90.38	92.50	89.98	90.76	90.76	411,800
Sep 26, 2024	89.80	90.79	88.90	89.07	89.07	373,700
Sep 25, 2024	90.24	90.64	88.26	88.42	88.42	312,400
Sep 24, 2024	91.32	91.55	89.33	90.07	90.07	401,000
Sep 23, 2024	91.10	92.34	90.65	91.08	91.08	507,600
Sep 20, 2024	91.43	93.60	90.08	90.20	90.20	3,681,200
Sep 19, 2024	93.37	93.37	90.94	92.01	92.01	436,300
Sep 18, 2024	90.14	93.86	89.64	90.66	90.66	545,600
Sep 17, 2024	90.08	90.89	89.36	89.70	89.70	366,000
Sep 16, 2024	87.01	89.52	86.45	89.17	89.17	469,900
Sep 13, 2024	85.92	87.76	85.73	86.22	86.22	426,400
Sep 12, 2024	83.41	85.31	83.03	84.47	84.47	407,700
Sep 11, 2024	82.23	83.68	80.72	82.93	82.93	522,000
Sep 10, 2024	82.77	83.35	82.14	82.86	82.86	471,500
Sep 09, 2024	82.52	84.26	82.40	82.45	82.45	459,200
Sep 06, 2024	82.64	83.80	82.23	82.97	82.97	354,900
Sep 05, 2024	83.83	84.04	81.92	82.45	82.45	366,600
Sep 04, 2024	83.16	83.99	82.73	83.63	83.63	433,700
Sep 03, 2024	86.12	86.67	83.63	83.76	83.76	576,900
Aug 30, 2024	84.87	87.05	84.64	86.79	86.79	779,400
Aug 29, 2024	80.05	87.99	80.02	85.00	85.00	1,112,000
Aug 28, 2024	91.15	92.71	90.71	91.15	91.15	319,800
Aug 27, 2024	94.82	94.82	91.68	92.05	92.05	255,700
Aug 26, 2024	96.42	96.80	95.21	95.34	95.34	358,200
Aug 23, 2024	93.00	95.54	91.91	95.37	95.37	388,400
Aug 22, 2024	93.56	94.00	92.48	92.57	92.57	159,900
Aug 21, 2024	92.01	93.46	91.83	93.36	93.36	219,100
Aug 20, 2024	91.79	92.05	90.72	91.09	91.09	147,200
Aug 19, 2024	92.16	92.39	91.17	91.65	91.65	150,000
Aug 16, 2024	92.56	94.10	91.85	91.91	91.91	296,100
Aug 15, 2024	92.36	92.88	91.66	92.88	92.88	262,300
Aug 14, 2024	90.30	90.34	89.19	90.28	90.28	163,600
Aug 13, 2024	87.92	90.37	87.45	89.95	89.95	128,000
Aug 12, 2024	88.66	88.66	86.93	87.17	87.17	142,400
Aug 09, 2024	87.92	88.93	87.32	88.76	88.76	183,600
Aug 08, 2024	87.09	88.24	86.60	88.01	88.01	276,600
Aug 07, 2024	89.09	89.95	85.41	85.63	85.63	185,600
Aug 06, 2024	86.33	89.32	86.04	87.95	87.95	266,300
Aug 05, 2024	84.02	88.86	83.26	87.00	87.00	334,300
Aug 02, 2024	88.62	89.02	86.22	88.85	88.85	421,400
Aug 01, 2024	95.59	97.18	90.75	92.63	92.63	317,200
Jul 31, 2024	95.66	98.98	94.97	96.23	96.23	331,500
Jul 30, 2024	94.86	95.68	94.39	94.78	94.78	232,100
Jul 29, 2024	94.20	94.53	93.00	94.28	94.28	177,900
Jul 26, 2024	94.19	96.70	93.78	94.03	94.03	380,800
Jul 25, 2024	90.56	93.68	90.38	91.98	91.98	450,000
Jul 24, 2024	94.04	94.89	89.84	89.87	89.87	364,700
Jul 23, 2024	92.77	95.43	92.68	94.29	94.29	348,100
Jul 22, 2024	91.12	93.19	89.11	93.09	93.09	333,800
Jul 19, 2024	89.99	90.85	89.22	90.32	90.32	293,200
Jul 18, 2024	91.36	93.79	89.93	89.95	89.95	369,400
Jul 17, 2024	91.81	93.96	91.35	91.37	91.37	373,700
Jul 16, 2024	88.94	93.18	88.36	92.95	92.95	375,600
Jul 15, 2024	88.57	89.68	87.42	87.70	87.70	502,000
Jul 12, 2024	85.92	88.34	85.90	87.67	87.67	525,800
Jul 11, 2024	83.14	85.18	81.90	84.62	84.62	598,000
Jul 10, 2024	79.21	81.04	78.84	80.93	80.93	295,000
Jul 09, 2024	79.41	80.04	78.63	78.71	78.71	255,300
Jul 08, 2024	79.81	80.55	79.14	79.82	79.82	340,200
Jul 05, 2024	79.94	80.31	78.11	79.31	79.31	343,100
Jul 03, 2024	79.64	80.38	79.17	80.35	80.35	218,100
Jul 02, 2024	78.10	79.67	78.10	79.26	79.26	377,600
Jul 01, 2024	80.25	80.82	77.91	78.17	78.17	404,900
Jun 28, 2024	80.27	81.25	79.20	80.61	80.61	1,737,100
Jun 27, 2024	79.69	80.83	79.42	79.73	79.73	439,700
Jun 26, 2024	79.17	80.11	78.87	79.42	79.42	556,900
Jun 25, 2024	79.85	80.29	79.06	79.47	79.47	663,500
Jun 24, 2024	81.59	82.05	80.44	80.55	80.55	809,900
Jun 21, 2024	83.05	84.02	78.74	81.82	81.82	1,969,200
Jun 20, 2024	83.10	84.85	77.29	84.40	84.40	1,335,100
Jun 18, 2024	88.76	90.20	87.67	89.89	89.89	585,300
Jun 17, 2024	88.82	89.23	87.31	88.75	88.75	430,400
Jun 14, 2024	89.93	90.18	88.96	89.12	89.12	307,200
Jun 13, 2024	92.40	92.40	90.25	91.45	91.45	306,100
Jun 12, 2024	92.10	94.46	91.96	92.81	92.81	349,300
Jun 11, 2024	88.75	90.35	88.22	89.50	89.50	309,300
Jun 10, 2024	88.62	89.55	88.22	89.20	89.20	404,600
Jun 07, 2024	89.99	90.77	88.93	89.36	89.36	446,000
Jun 06, 2024	91.35	91.59	90.53	91.13	91.13	218,800
Jun 05, 2024	90.29	91.99	89.88	91.71	91.71	378,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-259.96(-0.61%)

Nasdaq18,518.61+103.12(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69+1.50(+2.14%)

Gold2,760.80+11.90(+0.43%)

GMS Inc. (GMS)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-259.96(-0.61%)

Nasdaq
18,518.61
+103.12(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
+1.50(+2.14%)

Gold
2,760.80
+11.90(+0.43%)