-
5 DAY PERFORMANCE
+0.20% -
1 MONTH PERFORMANCE
+10.07% -
3 MONTH PERFORMANCE
+14.42% -
6 MONTH PERFORMANCE
-9.59% -
YEAR-TO-DATE PERFORMANCE
+10.09% -
1 YEAR PERFORMANCE
+44.58%
GMS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $91.62 | $90.75 (-0.95%) | $91.62 | $89.68 | 268,252 | $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 |
| 09/24/2024 | $91.32 | $90.07 (-1.37%) | $91.55 | $89.33 | 401,000 | $3.56 B |
| 09/23/2024 | $91.10 | $91.08 (-0.02%) | $92.34 | $90.65 | 507,600 | $3.60 B |
| 09/20/2024 | $91.43 | $90.20 (-1.35%) | $93.60 | $90.08 | 3.68 M | $3.57 B |
| 09/19/2024 | $93.37 | $92.01 (-1.46%) | $93.37 | $90.94 | 436,300 | $3.64 B |
| 09/18/2024 | $90.14 | $90.66 (0.58%) | $93.86 | $89.64 | 545,600 | $3.58 B |
| 09/17/2024 | $90.08 | $89.70 (-0.42%) | $90.89 | $89.36 | 366,012 | $3.55 B |
| 09/16/2024 | $87.01 | $89.17 (2.48%) | $89.52 | $86.45 | 469,907 | $3.53 B |
| 09/13/2024 | $85.92 | $86.22 (0.35%) | $87.76 | $85.73 | 426,445 | $3.41 B |
| 09/12/2024 | $83.41 | $84.47 (1.27%) | $85.31 | $83.03 | 407,700 | $3.34 B |
| 09/11/2024 | $82.23 | $82.93 (0.85%) | $83.68 | $80.72 | 522,000 | $3.28 B |
| 09/10/2024 | $82.77 | $82.86 (0.11%) | $83.35 | $82.14 | 471,529 | $3.28 B |
| 09/09/2024 | $82.52 | $82.45 (-0.08%) | $84.26 | $82.40 | 459,200 | $3.26 B |
| 09/06/2024 | $82.64 | $82.97 (0.4%) | $83.80 | $82.23 | 354,900 | $3.28 B |
| 09/05/2024 | $83.83 | $82.45 (-1.65%) | $84.04 | $81.92 | 366,626 | $3.26 B |
| 09/04/2024 | $83.16 | $83.63 (0.57%) | $83.99 | $82.73 | 433,700 | $3.31 B |
| 09/03/2024 | $86.12 | $83.76 (-2.74%) | $86.67 | $83.63 | 576,944 | $3.31 B |
| 08/30/2024 | $84.87 | $86.79 (2.26%) | $87.05 | $84.64 | 779,400 | $3.43 B |
| 08/29/2024 | $80.05 | $85.00 (6.18%) | $87.99 | $80.02 | 1.11 M | $3.36 B |
| 08/28/2024 | $91.15 | $91.15 (0%) | $92.71 | $90.71 | 319,808 | $3.60 B |
| 08/27/2024 | $94.82 | $92.05 (-2.92%) | $94.82 | $91.68 | 255,718 | $3.64 B |
| 08/26/2024 | $96.42 | $95.34 (-1.12%) | $96.80 | $95.21 | 358,227 | $3.77 B |
| 08/23/2024 | $93.00 | $95.37 (2.55%) | $95.54 | $91.91 | 388,434 | $3.80 B |
| 08/22/2024 | $93.56 | $92.57 (-1.06%) | $94.00 | $92.48 | 159,943 | $3.69 B |
| 08/21/2024 | $92.01 | $93.36 (1.47%) | $93.46 | $91.83 | 219,100 | $3.72 B |
| 08/20/2024 | $91.79 | $91.09 (-0.76%) | $92.05 | $90.72 | 147,200 | $3.63 B |
| 08/19/2024 | $92.16 | $91.65 (-0.55%) | $92.40 | $91.17 | 150,002 | $3.65 B |
| 08/16/2024 | $92.56 | $91.91 (-0.7%) | $94.10 | $91.85 | 296,100 | $3.66 B |
| 08/15/2024 | $92.36 | $92.88 (0.56%) | $92.88 | $91.66 | 262,340 | $3.70 B |
| 08/14/2024 | $90.30 | $90.28 (-0.02%) | $90.34 | $89.19 | 163,610 | $3.60 B |
| 08/13/2024 | $87.92 | $89.95 (2.31%) | $90.37 | $87.45 | 128,043 | $3.58 B |
| 08/12/2024 | $88.66 | $87.17 (-1.68%) | $88.66 | $86.93 | 142,400 | $3.47 B |
| 08/09/2024 | $87.92 | $88.76 (0.96%) | $88.93 | $87.32 | 183,600 | $3.54 B |
| 08/08/2024 | $87.09 | $88.01 (1.06%) | $88.24 | $86.60 | 276,601 | $3.51 B |
| 08/07/2024 | $89.09 | $85.63 (-3.88%) | $89.95 | $85.41 | 185,600 | $3.41 B |
| 08/06/2024 | $86.33 | $87.95 (1.88%) | $89.32 | $86.04 | 266,304 | $3.50 B |
| 08/05/2024 | $84.02 | $87.00 (3.55%) | $88.86 | $83.26 | 334,300 | $3.47 B |
| 08/02/2024 | $88.62 | $88.85 (0.26%) | $89.02 | $86.22 | 421,423 | $3.54 B |
| 08/01/2024 | $95.59 | $92.63 (-3.1%) | $97.18 | $90.75 | 317,236 | $3.69 B |
| 07/31/2024 | $95.66 | $96.23 (0.6%) | $98.98 | $94.97 | 331,500 | $3.83 B |
| 07/30/2024 | $94.86 | $94.78 (-0.08%) | $95.68 | $94.39 | 232,100 | $3.78 B |
| 07/29/2024 | $94.20 | $94.28 (0.08%) | $94.53 | $93.00 | 177,923 | $3.76 B |
| 07/26/2024 | $94.19 | $94.03 (-0.17%) | $96.70 | $93.78 | 380,800 | $3.75 B |
| 07/25/2024 | $90.56 | $91.98 (1.57%) | $93.68 | $90.38 | 450,031 | $3.66 B |
| 07/24/2024 | $94.04 | $89.87 (-4.43%) | $94.89 | $89.84 | 364,700 | $3.58 B |
| 07/23/2024 | $92.77 | $94.29 (1.64%) | $95.43 | $92.68 | 348,100 | $3.76 B |
| 07/22/2024 | $91.12 | $93.09 (2.16%) | $93.19 | $89.11 | 333,818 | $3.71 B |
| 07/19/2024 | $89.99 | $90.32 (0.37%) | $90.85 | $89.22 | 293,202 | $3.60 B |
| 07/18/2024 | $91.36 | $89.95 (-1.54%) | $93.79 | $89.93 | 369,473 | $3.58 B |
| 07/17/2024 | $91.81 | $91.37 (-0.48%) | $93.96 | $91.35 | 373,746 | $3.64 B |
| 07/16/2024 | $88.94 | $92.95 (4.51%) | $93.19 | $88.36 | 375,577 | $3.70 B |
| 07/15/2024 | $88.57 | $87.70 (-0.98%) | $89.68 | $87.42 | 502,012 | $3.49 B |
| 07/12/2024 | $85.92 | $87.67 (2.04%) | $88.34 | $85.90 | 525,768 | $3.49 B |
| 07/11/2024 | $83.14 | $84.62 (1.78%) | $85.18 | $81.90 | 598,004 | $3.37 B |
| 07/10/2024 | $79.21 | $80.93 (2.17%) | $81.04 | $78.84 | 294,976 | $3.22 B |
| 07/09/2024 | $79.41 | $78.71 (-0.88%) | $80.04 | $78.63 | 255,319 | $3.14 B |
| 07/08/2024 | $79.81 | $79.82 (0.01%) | $80.55 | $79.14 | 340,214 | $3.18 B |
| 07/05/2024 | $79.94 | $79.31 (-0.79%) | $80.31 | $78.11 | 343,059 | $3.16 B |