GMS Inc. (GMS)
NYSE: GMS
· Real-Time Price · USD
109.72
0.13 (0.12%)
At close: Aug 14, 2025, 3:59 PM
109.67
-0.05%
After-hours: Aug 14, 2025, 05:41 PM EDT
GMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 109.59 | 109.72 | 109.48 | 109.68 | 109.68 | 0.08% | 496,772 |
| Aug 13, 2025 | 109.62 | 109.68 | 109.59 | 109.59 | 109.59 | 0.00% | 405,242 |
| Aug 12, 2025 | 109.61 | 109.80 | 109.52 | 109.59 | 109.59 | 0.06% | 979,804 |
| Aug 11, 2025 | 109.49 | 109.60 | 109.39 | 109.52 | 109.52 | 0.09% | 496,300 |
| Aug 8, 2025 | 109.60 | 109.60 | 109.39 | 109.42 | 109.42 | -0.07% | 823,500 |
| Aug 7, 2025 | 109.65 | 109.68 | 109.47 | 109.50 | 109.50 | 0.00% | 1,000,044 |
| Aug 6, 2025 | 109.64 | 109.71 | 109.50 | 109.50 | 109.50 | -0.12% | 1,359,200 |
| Aug 5, 2025 | 109.75 | 109.76 | 109.59 | 109.63 | 109.63 | -0.05% | 904,302 |
| Aug 4, 2025 | 109.79 | 109.80 | 109.62 | 109.68 | 109.68 | 0.06% | 763,800 |
| Aug 1, 2025 | 109.53 | 109.74 | 109.20 | 109.61 | 109.61 | -0.03% | 1,460,707 |
| Jul 31, 2025 | 109.70 | 109.83 | 109.41 | 109.64 | 109.64 | -0.07% | 1,824,500 |
| Jul 30, 2025 | 109.61 | 109.84 | 109.61 | 109.72 | 109.72 | 0.11% | 1,131,000 |
| Jul 29, 2025 | 109.75 | 109.78 | 109.53 | 109.60 | 109.60 | 0.00% | 1,164,041 |
| Jul 28, 2025 | 109.60 | 109.73 | 109.53 | 109.60 | 109.60 | -0.09% | 1,074,616 |
| Jul 25, 2025 | 109.64 | 109.80 | 109.52 | 109.70 | 109.70 | 0.14% | 994,117 |
| Jul 24, 2025 | 109.45 | 109.65 | 109.45 | 109.55 | 109.55 | 0.04% | 1,825,434 |
| Jul 23, 2025 | 109.66 | 109.80 | 109.47 | 109.51 | 109.51 | -0.14% | 1,687,100 |
| Jul 22, 2025 | 109.75 | 109.93 | 109.58 | 109.66 | 109.66 | 0.00% | 1,345,107 |
| Jul 21, 2025 | 109.90 | 110.11 | 109.66 | 109.66 | 109.66 | -0.15% | 1,335,928 |
| Jul 18, 2025 | 110.08 | 110.10 | 109.65 | 109.83 | 109.83 | -0.12% | 1,107,545 |