GMS Inc. - GMS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	109.4	109.53	109.53	109.67	109.19	1.45M
July 03, 2025	109.06	109.7	109.7	109.7	109.02	2.78M
July 02, 2025	108.85	109.06	109.06	109.38	108.68	6.16M
July 01, 2025	108.76	108.76	108.76	109.27	108.72	4.44M
June 30, 2025	108.1	108.75	108.75	109.04	108.1	7.98M
June 27, 2025	99.07	97.33	97.33	99.46	97.33	1.31M
June 26, 2025	98.64	98.54	98.54	99.26	97.78	638,900
June 25, 2025	99	98.8	98.8	99.56	97.7	896,900
June 24, 2025	101.71	99.69	99.69	101.71	98.65	1.06M
June 23, 2025	99.26	100.41	100.41	100.94	98.73	1.52M
June 20, 2025	103.75	100.27	100.27	105.14	100.2	5.81M
June 18, 2025	83.48	81.01	81.01	85.84	79.16	2.17M
June 17, 2025	75.14	73.24	73.24	75.97	73.06	927,840
June 16, 2025	76.67	76.14	76.14	76.89	75.33	482,323
June 13, 2025	76.84	76.03	76.03	77.59	75.52	461,500
June 12, 2025	77.27	77.8	77.8	77.92	77.02	511,148
June 11, 2025	79.85	77.78	77.78	79.85	77.54	252,100
June 10, 2025	80.06	79.48	79.48	80.41	78.72	345,648
June 09, 2025	79.05	79.17	79.17	79.87	78.7	290,918
June 06, 2025	79.27	78.05	78.05	79.27	77.48	258,800
June 05, 2025	76.82	78.06	78.06	78.19	76.03	334,300
June 04, 2025	77.22	77.17	77.17	77.6	76.36	348,146
June 03, 2025	74.58	77.11	77.11	77.27	73.42	215,800
June 02, 2025	75.35	73.75	73.75	75.52	73.44	236,321
May 30, 2025	76.53	75.73	75.73	76.75	75.27	363,900
May 29, 2025	76.08	76.72	76.72	76.95	75.69	382,004
May 28, 2025	76.45	75.49	75.49	76.71	75.3	344,300
May 27, 2025	74.77	76.6	76.6	76.68	73.97	360,227
May 23, 2025	72.46	73.62	73.62	73.8	72.38	335,730
May 22, 2025	73.01	73.74	73.74	73.79	72.53	318,400

GMS Inc. (GMS) NYSE