5 DAY PERFORMANCE
+2.73%
1 MONTH PERFORMANCE
+0.53%
3 MONTH PERFORMANCE
-6.38%
6 MONTH PERFORMANCE
-9.84%
YEAR-TO-DATE PERFORMANCE
+0.73%
1 YEAR PERFORMANCE
-0.52%
GMS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $85.60 | $85.45 (-0.18%) | $85.84 | $84.89 | 94,717 | $3.35 B |
| 01/29/2025 | $84.98 | $85.00 (0.02%) | $86.13 | $84.52 | 308,434 | $3.33 B |
| 01/28/2025 | $85.30 | $85.31 (0.01%) | $85.83 | $83.98 | 253,344 | $3.34 B |
| 01/27/2025 | $83.41 | $85.25 (2.21%) | $85.73 | $83.41 | 345,500 | $3.34 B |
| 01/24/2025 | $83.57 | $83.18 (-0.47%) | $84.05 | $82.63 | 519,541 | $3.25 B |
| 01/23/2025 | $85.25 | $83.87 (-1.62%) | $85.54 | $83.64 | 242,400 | $3.28 B |
| 01/22/2025 | $85.58 | $85.26 (-0.37%) | $85.89 | $84.47 | 218,800 | $3.34 B |
| 01/21/2025 | $85.59 | $85.84 (0.29%) | $86.32 | $85.43 | 323,800 | $3.36 B |
| 01/17/2025 | $83.66 | $84.32 (0.79%) | $85.27 | $83.66 | 337,400 | $3.30 B |
| 01/16/2025 | $82.48 | $82.39 (-0.11%) | $83.47 | $82.08 | 250,800 | $3.22 B |
| 01/15/2025 | $83.74 | $83.23 (-0.61%) | $84.47 | $83.02 | 663,100 | $3.26 B |
| 01/14/2025 | $81.01 | $81.89 (1.09%) | $82.44 | $80.85 | 612,000 | $3.20 B |
| 01/13/2025 | $79.59 | $80.49 (1.13%) | $80.86 | $78.99 | 479,042 | $3.15 B |
| 01/10/2025 | $79.21 | $80.08 (1.1%) | $80.55 | $79.20 | 329,245 | $3.13 B |
| 01/08/2025 | $80.28 | $81.11 (1.03%) | $81.67 | $79.67 | 336,900 | $3.17 B |
| 01/07/2025 | $82.53 | $80.94 (-1.93%) | $82.95 | $80.34 | 431,100 | $3.17 B |
| 01/06/2025 | $84.31 | $82.95 (-1.61%) | $85.52 | $82.94 | 435,405 | $3.25 B |
| 01/03/2025 | $84.65 | $83.92 (-0.86%) | $84.92 | $83.19 | 308,305 | $3.28 B |
| 01/02/2025 | $85.69 | $84.30 (-1.62%) | $86.68 | $84.16 | 311,500 | $3.30 B |
| 12/31/2024 | $85.43 | $84.83 (-0.7%) | $85.70 | $84.34 | 428,330 | $3.32 B |
| 12/30/2024 | $84.58 | $85.00 (0.5%) | $85.24 | $83.22 | 389,412 | $3.33 B |
| 12/27/2024 | $85.81 | $84.84 (-1.13%) | $86.85 | $84.49 | 295,200 | $3.32 B |
| 12/26/2024 | $86.35 | $86.39 (0.05%) | $86.84 | $85.86 | 289,300 | $3.38 B |
| 12/24/2024 | $85.90 | $86.80 (1.05%) | $86.83 | $85.60 | 166,400 | $3.40 B |
| 12/23/2024 | $85.48 | $85.97 (0.57%) | $86.12 | $84.98 | 368,124 | $3.36 B |
| 12/20/2024 | $84.74 | $86.01 (1.5%) | $87.85 | $84.74 | 2.68 M | $3.37 B |
| 12/19/2024 | $86.75 | $85.44 (-1.51%) | $87.21 | $85.00 | 682,965 | $3.34 B |
| 12/18/2024 | $89.48 | $86.29 (-3.57%) | $90.40 | $85.60 | 621,025 | $3.38 B |
| 12/17/2024 | $90.34 | $89.01 (-1.47%) | $91.00 | $88.48 | 443,748 | $3.48 B |
| 12/16/2024 | $91.07 | $90.88 (-0.21%) | $93.12 | $90.75 | 412,300 | $3.56 B |
| 12/13/2024 | $92.08 | $91.00 (-1.17%) | $92.08 | $90.50 | 336,731 | $3.56 B |
| 12/12/2024 | $94.43 | $92.32 (-2.23%) | $94.43 | $92.21 | 312,122 | $3.61 B |
| 12/11/2024 | $96.39 | $94.40 (-2.06%) | $96.39 | $94.40 | 289,300 | $3.69 B |
| 12/10/2024 | $96.42 | $95.00 (-1.47%) | $96.82 | $94.85 | 304,233 | $3.72 B |
| 12/09/2024 | $97.88 | $97.48 (-0.41%) | $98.80 | $96.77 | 328,637 | $3.81 B |
| 12/06/2024 | $97.89 | $97.05 (-0.86%) | $98.57 | $95.57 | 422,927 | $3.80 B |
| 12/05/2024 | $100.00 | $97.76 (-2.24%) | $102.38 | $96.03 | 877,300 | $3.82 B |
| 12/04/2024 | $102.37 | $102.29 (-0.08%) | $103.01 | $101.54 | 658,700 | $4.00 B |
| 12/03/2024 | $100.80 | $102.68 (1.87%) | $102.93 | $99.82 | 545,310 | $4.02 B |
| 12/02/2024 | $100.36 | $100.13 (-0.23%) | $100.50 | $99.01 | 434,946 | $3.92 B |
| 11/29/2024 | $101.40 | $100.35 (-1.04%) | $101.50 | $100.04 | 293,006 | $3.97 B |
| 11/27/2024 | $100.99 | $100.22 (-0.76%) | $102.24 | $100.06 | 252,949 | $3.96 B |
| 11/26/2024 | $101.80 | $100.48 (-1.3%) | $102.18 | $99.77 | 430,920 | $3.97 B |
| 11/25/2024 | $102.48 | $103.84 (1.33%) | $105.54 | $102.48 | 434,426 | $4.11 B |
| 11/22/2024 | $99.96 | $101.70 (1.74%) | $102.24 | $99.55 | 493,421 | $4.02 B |
| 11/21/2024 | $99.49 | $99.10 (-0.39%) | $100.25 | $98.94 | 362,109 | $3.92 B |
| 11/20/2024 | $99.20 | $98.30 (-0.91%) | $99.50 | $97.98 | 384,300 | $3.89 B |
| 11/19/2024 | $98.74 | $99.24 (0.51%) | $99.53 | $98.06 | 616,200 | $3.92 B |
| 11/18/2024 | $99.82 | $99.55 (-0.27%) | $100.53 | $98.78 | 364,311 | $3.94 B |
| 11/15/2024 | $100.16 | $99.90 (-0.26%) | $100.28 | $98.51 | 353,011 | $3.95 B |
| 11/14/2024 | $101.89 | $99.74 (-2.11%) | $102.39 | $98.72 | 399,411 | $3.94 B |
| 11/13/2024 | $102.43 | $101.32 (-1.08%) | $103.09 | $101.21 | 457,510 | $4.01 B |
| 11/12/2024 | $103.16 | $101.42 (-1.69%) | $103.56 | $101.35 | 462,816 | $4.01 B |
| 11/11/2024 | $101.42 | $103.21 (1.76%) | $103.43 | $100.85 | 299,200 | $4.08 B |
| 11/08/2024 | $98.70 | $99.98 (1.3%) | $100.39 | $98.10 | 280,500 | $3.95 B |
| 11/07/2024 | $98.78 | $99.02 (0.24%) | $100.17 | $98.20 | 320,500 | $3.92 B |
| 11/06/2024 | $97.09 | $98.84 (1.8%) | $99.28 | $95.87 | 461,900 | $3.91 B |
| 11/05/2024 | $90.89 | $93.49 (2.86%) | $93.65 | $90.89 | 190,656 | $3.70 B |
| 11/04/2024 | $90.86 | $91.61 (0.83%) | $93.05 | $90.86 | 207,000 | $3.62 B |
| 11/01/2024 | $90.61 | $90.94 (0.36%) | $91.16 | $90.15 | 247,622 | $3.60 B |
| 10/31/2024 | $91.16 | $89.89 (-1.39%) | $91.79 | $89.89 | 229,830 | $3.55 B |
| 10/30/2024 | $89.82 | $91.27 (1.61%) | $92.35 | $89.82 | 344,700 | $3.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
