GMS Inc. - GMS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	109.96	109.96	109.96	109.96	109.96	0
September 04, 2025	109.96	109.96	109.96	109.96	109.96	710,652
September 03, 2025	109.97	109.96	109.96	109.99	109.95	713,430
September 02, 2025	109.96	109.97	109.97	109.97	109.93	2.02M
August 29, 2025	109.95	109.93	109.93	109.96	109.93	1.03M
August 28, 2025	109.84	109.85	109.85	109.87	109.82	626,517
August 27, 2025	109.85	109.84	109.84	109.89	109.84	531,830
August 26, 2025	109.84	109.85	109.85	109.88	109.83	720,200
August 25, 2025	109.9	109.83	109.83	109.9	109.83	853,421
August 22, 2025	109.85	109.9	109.9	109.9	109.82	859,110
August 21, 2025	109.86	109.83	109.83	109.89	109.8	1.71M
August 20, 2025	109.52	109.54	109.54	109.56	109.46	1.24M
August 19, 2025	109.55	109.47	109.47	109.59	109.43	481,100
August 18, 2025	109.6	109.5	109.5	109.6	109.37	651,659
August 15, 2025	109.68	109.42	109.42	109.68	109.36	922,500
August 14, 2025	109.59	109.68	109.68	109.72	109.48	543,800
August 13, 2025	109.62	109.59	109.59	109.68	109.59	405,242
August 12, 2025	109.61	109.59	109.59	109.8	109.52	979,804
August 11, 2025	109.49	109.52	109.52	109.6	109.39	496,300
August 08, 2025	109.6	109.42	109.42	109.6	109.39	823,500
August 07, 2025	109.65	109.5	109.5	109.68	109.47	1M
August 06, 2025	109.64	109.5	109.5	109.71	109.5	1.36M
August 05, 2025	109.75	109.63	109.63	109.76	109.59	904,302
August 04, 2025	109.79	109.68	109.68	109.8	109.62	763,800
August 01, 2025	109.53	109.61	109.61	109.74	109.2	1.46M
July 31, 2025	109.7	109.64	109.64	109.83	109.41	1.82M
July 30, 2025	109.61	109.72	109.72	109.84	109.61	1.13M
July 29, 2025	109.75	109.6	109.6	109.78	109.53	1.16M
July 28, 2025	109.6	109.6	109.6	109.73	109.53	1.07M
July 25, 2025	109.64	109.7	109.7	109.8	109.52	994,117
July 24, 2025	109.45	109.55	109.55	109.65	109.45	1.83M
July 23, 2025	109.66	109.51	109.51	109.8	109.47	1.69M
July 22, 2025	109.75	109.66	109.66	109.93	109.58	1.35M
July 21, 2025	109.9	109.66	109.66	110.11	109.66	1.34M
July 18, 2025	110.08	109.83	109.83	110.1	109.65	1.11M
July 17, 2025	110	109.96	109.96	110.14	109.96	1.77M
July 16, 2025	110.07	110.05	110.05	110.12	109.96	2.11M
July 15, 2025	110.2	110	110	110.2	109.99	2.64M
July 14, 2025	109.4	110.05	110.05	110.28	109.4	2.49M
July 11, 2025	109.35	109.38	109.38	109.43	109.26	2.53M
July 10, 2025	109.36	109.37	109.37	109.48	109.3	1.32M
July 09, 2025	109.45	109.45	109.45	109.45	109.29	1.38M
July 08, 2025	109.38	109.28	109.28	109.51	109.28	1.99M

GMS Inc. (GMS) NYSE