GMS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	78.69	79.36	75.66	77.20	77.20	2.67%	399,325
May 9, 2025	74.90	75.84	74.76	75.19	75.19	-0.45%	170,142
May 8, 2025	74.03	76.64	73.70	75.53	75.53	3.47%	254,063
May 7, 2025	72.35	73.05	71.64	73.00	73.00	1.18%	607,831
May 6, 2025	73.24	73.47	72.09	72.15	72.15	-2.66%	245,588
May 5, 2025	74.31	75.34	74.06	74.12	74.12	-1.15%	341,783
May 2, 2025	74.51	75.33	73.60	74.98	74.98	2.32%	193,145
May 1, 2025	73.77	74.31	72.69	73.28	73.28	0.03%	318,960
Apr 30, 2025	72.26	73.70	71.23	73.26	73.26	-0.35%	271,847
Apr 29, 2025	72.87	73.81	72.51	73.52	73.52	0.41%	267,569
Apr 28, 2025	73.05	74.37	72.88	73.22	73.22	-0.10%	217,997
Apr 25, 2025	73.01	73.60	72.43	73.29	73.29	-0.33%	173,674
Apr 24, 2025	71.79	73.82	71.39	73.53	73.53	3.04%	240,553
Apr 23, 2025	73.37	74.58	71.07	71.36	71.36	0.14%	226,078
Apr 22, 2025	70.49	71.50	69.33	71.26	71.26	2.58%	299,116
Apr 21, 2025	70.07	70.20	69.23	69.47	69.47	-1.73%	319,355
Apr 17, 2025	69.98	71.24	69.48	70.69	70.69	0.83%	290,170
Apr 16, 2025	71.04	72.05	69.55	70.11	70.11	-2.20%	358,373
Apr 15, 2025	71.98	73.17	71.11	71.69	71.69	-1.47%	349,948
Apr 14, 2025	73.51	73.51	71.53	72.76	72.76	-0.04%	264,835
Apr 11, 2025	71.38	73.23	70.34	72.79	72.79	1.22%	349,263
Apr 10, 2025	71.78	72.71	69.64	71.91	71.91	-2.46%	405,101
Apr 9, 2025	66.25	74.72	66.24	73.72	73.72	10.48%	551,849
Apr 8, 2025	70.93	70.93	65.77	66.73	66.73	-3.85%	576,321
Apr 7, 2025	69.95	73.16	67.74	69.40	69.40	-3.84%	781,757
Apr 4, 2025	69.00	72.66	68.33	72.17	72.17	1.53%	623,284
Apr 3, 2025	71.73	72.33	70.71	71.08	71.08	-5.55%	489,363
Apr 2, 2025	72.71	75.31	72.71	75.26	75.26	2.06%	279,548
Apr 1, 2025	73.07	74.12	72.51	73.74	73.74	0.78%	284,021
Mar 31, 2025	72.81	73.66	71.75	73.17	73.17	-0.83%	483,491
Mar 28, 2025	75.24	75.41	72.83	73.78	73.78	-2.01%	240,139
Mar 27, 2025	75.79	76.30	74.64	75.29	75.29	-0.99%	259,854
Mar 26, 2025	75.36	76.06	75.04	76.04	76.04	0.86%	503,991
Mar 25, 2025	74.67	75.88	74.56	75.39	75.39	0.01%	369,132
Mar 24, 2025	73.80	75.54	73.49	75.38	75.38	3.92%	402,694
Mar 21, 2025	71.89	72.54	71.51	72.54	72.54	-0.27%	1,730,263
Mar 20, 2025	71.69	73.41	71.69	72.74	72.74	0.26%	568,540
Mar 19, 2025	72.37	73.23	71.61	72.55	72.55	0.67%	762,194
Mar 18, 2025	72.62	72.85	71.66	72.07	72.07	-1.53%	328,048
Mar 17, 2025	72.09	73.42	72.09	73.19	73.19	1.20%	441,583
Mar 14, 2025	71.29	72.50	70.27	72.32	72.32	2.79%	438,724
Mar 13, 2025	70.86	71.92	69.50	70.36	70.36	-0.07%	418,980
Mar 12, 2025	71.20	71.37	69.40	70.41	70.41	-0.31%	464,611
Mar 11, 2025	72.76	73.40	70.09	70.63	70.63	-2.91%	480,052
Mar 10, 2025	73.27	74.82	71.68	72.75	72.75	-1.72%	628,253
Mar 7, 2025	73.17	74.39	71.41	74.02	74.02	1.49%	867,952
Mar 6, 2025	70.65	73.50	65.88	72.93	72.93	-7.46%	1,641,348
Mar 5, 2025	78.90	79.51	77.53	78.81	78.81	0.79%	642,956
Mar 4, 2025	77.36	79.28	76.27	78.19	78.19	-0.34%	550,743
Mar 3, 2025	79.76	80.73	78.22	78.46	78.46	-1.44%	375,288