5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
-16.41%
3 MONTH PERFORMANCE
-1.83%
6 MONTH PERFORMANCE
+9.22%
YEAR-TO-DATE PERFORMANCE
+5.30%
1 YEAR PERFORMANCE
+5.42%
GMS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $85.90 | $86.80 (1.05%) | $86.83 | $85.60 | 166,368 | $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 |
| 10/29/2024 | $90.20 | $89.95 (-0.28%) | $90.50 | $89.23 | 224,500 | $3.56 B |
| 10/28/2024 | $91.14 | $92.03 (0.98%) | $92.06 | $90.58 | 314,432 | $3.64 B |
| 10/25/2024 | $91.16 | $89.89 (-1.39%) | $91.53 | $89.24 | 212,000 | $3.55 B |
| 10/24/2024 | $89.76 | $90.37 (0.68%) | $90.59 | $89.00 | 286,534 | $3.57 B |
| 10/23/2024 | $89.46 | $89.26 (-0.22%) | $90.13 | $88.29 | 276,900 | $3.53 B |
| 10/22/2024 | $92.47 | $90.08 (-2.58%) | $92.47 | $90.01 | 249,620 | $3.56 B |
| 10/21/2024 | $95.66 | $93.14 (-2.63%) | $95.66 | $93.10 | 244,738 | $3.68 B |
| 10/18/2024 | $96.47 | $95.66 (-0.84%) | $96.47 | $95.25 | 176,105 | $3.78 B |
| 10/17/2024 | $96.18 | $96.00 (-0.19%) | $96.77 | $94.97 | 364,300 | $3.80 B |
| 10/16/2024 | $95.92 | $96.23 (0.32%) | $97.42 | $95.49 | 329,607 | $3.81 B |
| 10/15/2024 | $94.31 | $94.26 (-0.05%) | $95.37 | $94.17 | 272,534 | $3.73 B |
| 10/14/2024 | $92.41 | $94.32 (2.07%) | $94.72 | $92.18 | 282,000 | $3.73 B |
| 10/11/2024 | $91.23 | $92.19 (1.05%) | $92.50 | $90.77 | 198,731 | $3.65 B |
| 10/10/2024 | $91.49 | $91.08 (-0.45%) | $91.49 | $89.83 | 347,806 | $3.60 B |
| 10/09/2024 | $92.01 | $92.87 (0.93%) | $94.28 | $92.01 | 368,001 | $3.67 B |
| 10/08/2024 | $91.57 | $91.60 (0.03%) | $92.21 | $90.42 | 230,600 | $3.62 B |
| 10/07/2024 | $89.88 | $91.05 (1.3%) | $91.79 | $89.76 | 240,300 | $3.60 B |
| 10/04/2024 | $91.62 | $90.75 (-0.95%) | $91.62 | $89.68 | 268,300 | $3.59 B |
| 10/03/2024 | $89.50 | $89.89 (0.44%) | $90.15 | $88.63 | 200,700 | $3.55 B |
| 10/02/2024 | $88.53 | $89.93 (1.58%) | $90.05 | $88.38 | 367,600 | $3.56 B |
| 10/01/2024 | $90.25 | $89.30 (-1.05%) | $90.25 | $88.47 | 201,000 | $3.53 B |
| 09/30/2024 | $89.92 | $90.57 (0.72%) | $90.80 | $88.94 | 405,248 | $3.58 B |
| 09/27/2024 | $90.38 | $90.76 (0.42%) | $92.50 | $89.98 | 411,800 | $3.59 B |
| 09/26/2024 | $89.80 | $89.07 (-0.81%) | $90.79 | $88.90 | 373,746 | $3.52 B |
| 09/25/2024 | $90.24 | $88.42 (-2.02%) | $90.64 | $88.26 | 312,440 | $3.50 B |