NYSE - Delayed Quote USD

GMS Inc. (GMS)

91.32 -1.44 (-1.55%)
At close: 4:00 PM EDT
91.32 0.00 (0.00%)
After hours: 6:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 92.61 93.32 90.70 91.32 91.32 300,946
Apr 23, 2024 91.39 92.87 91.39 92.76 92.76 307,200
Apr 22, 2024 90.80 91.54 89.73 90.79 90.79 386,500
Apr 19, 2024 90.03 91.50 89.70 90.25 90.25 358,800
Apr 18, 2024 92.13 92.36 89.89 90.08 90.08 269,500
Apr 17, 2024 93.40 93.40 90.59 91.14 91.14 334,300
Apr 16, 2024 93.67 93.67 91.84 92.68 92.68 371,500
Apr 15, 2024 96.32 97.25 93.88 94.36 94.36 293,800
Apr 12, 2024 95.91 96.30 94.55 95.31 95.31 202,400
Apr 11, 2024 96.73 97.19 95.85 96.57 96.57 243,000
Apr 10, 2024 96.53 97.94 95.79 96.91 96.91 321,900
Apr 9, 2024 100.12 100.12 97.73 98.71 98.71 211,000
Apr 8, 2024 100.55 101.04 99.71 100.03 100.03 225,400
Apr 5, 2024 98.11 100.44 97.82 100.38 100.38 352,300
Apr 4, 2024 100.18 100.28 97.57 97.81 97.81 388,500
Apr 3, 2024 96.87 99.35 96.87 98.97 98.97 482,000
Apr 2, 2024 96.72 97.50 95.53 97.35 97.35 412,300
Apr 1, 2024 97.31 98.77 97.20 97.91 97.91 309,200
Mar 28, 2024 96.93 97.98 96.54 97.34 97.34 512,000
Mar 27, 2024 97.53 97.53 96.21 96.85 96.85 402,600
Mar 26, 2024 96.09 96.71 95.57 96.55 96.55 421,400
Mar 25, 2024 96.02 96.64 95.83 95.92 95.92 202,400
Mar 22, 2024 97.47 97.47 96.20 96.61 96.61 304,200
Mar 21, 2024 97.00 99.08 96.44 97.24 97.24 455,800
Mar 20, 2024 95.03 96.49 95.03 96.03 96.03 362,900
Mar 19, 2024 94.30 95.10 93.98 95.03 95.03 385,400
Mar 18, 2024 94.72 95.28 93.78 94.09 94.09 451,500
Mar 15, 2024 92.25 94.52 92.25 94.23 94.23 1,801,500
Mar 14, 2024 91.37 93.41 91.15 92.52 92.52 490,300
Mar 13, 2024 90.87 92.28 90.87 91.89 91.89 353,500
Mar 12, 2024 90.83 92.48 89.81 91.27 91.27 370,200
Mar 11, 2024 89.78 90.62 88.50 90.42 90.42 471,100
Mar 8, 2024 91.25 91.43 89.93 90.30 90.30 304,900
Mar 7, 2024 90.26 91.41 89.72 90.58 90.58 390,900
Mar 6, 2024 89.75 91.87 89.31 89.66 89.66 432,200
Mar 5, 2024 88.94 89.74 88.22 89.02 89.02 381,400
Mar 4, 2024 90.57 91.51 88.83 89.07 89.07 449,300
Mar 1, 2024 90.55 91.89 89.90 90.57 90.57 458,900
Feb 29, 2024 86.70 90.25 85.92 89.31 89.31 501,000
Feb 28, 2024 90.82 91.79 89.93 89.96 89.96 815,200
Feb 27, 2024 91.96 92.81 91.14 91.63 91.63 195,200
Feb 26, 2024 90.64 91.81 90.49 91.12 91.12 212,300
Feb 23, 2024 89.56 91.47 89.41 90.74 90.74 281,600
Feb 22, 2024 88.06 89.87 88.06 89.02 89.02 408,300
Feb 21, 2024 88.02 88.39 86.86 87.40 87.40 299,400
Feb 20, 2024 87.20 88.38 86.86 87.99 87.99 277,300
Feb 16, 2024 88.99 89.96 88.18 88.44 88.44 338,400
Feb 15, 2024 87.78 89.67 87.26 89.56 89.56 269,200
Feb 14, 2024 86.73 87.46 85.51 87.24 87.24 227,500
Feb 13, 2024 84.52 86.10 83.76 85.45 85.45 347,600
Feb 12, 2024 88.13 89.26 87.82 87.83 87.83 603,500
Feb 9, 2024 87.68 88.36 87.02 87.90 87.90 293,200
Feb 8, 2024 86.82 88.19 86.82 87.32 87.32 405,700
Feb 7, 2024 85.05 87.42 85.02 86.64 86.64 319,300
Feb 6, 2024 84.96 85.33 83.28 84.60 84.60 269,300
Feb 5, 2024 85.44 85.87 84.17 85.02 85.02 196,800
Feb 2, 2024 84.83 87.39 84.83 86.64 86.64 257,600
Feb 1, 2024 84.77 86.23 83.50 86.20 86.20 657,100
Jan 31, 2024 86.00 86.82 84.05 84.16 84.16 1,174,900
Jan 30, 2024 84.26 85.97 84.26 85.90 85.90 241,700
Jan 29, 2024 82.91 84.89 82.80 84.57 84.57 178,600
Jan 26, 2024 82.32 83.20 81.79 82.67 82.67 223,700
Jan 25, 2024 82.03 82.45 81.11 81.64 81.64 216,500
Jan 24, 2024 82.99 83.54 80.34 80.60 80.60 207,800
Jan 23, 2024 85.00 85.39 81.13 81.71 81.71 262,000
Jan 22, 2024 83.32 84.91 83.32 84.60 84.60 343,100
Jan 19, 2024 81.81 82.70 81.12 82.65 82.65 155,800
Jan 18, 2024 81.57 82.61 80.64 81.52 81.52 206,200
Jan 17, 2024 79.19 80.86 79.13 80.85 80.85 191,300
Jan 16, 2024 79.24 80.53 79.04 80.16 80.16 152,600
Jan 12, 2024 82.07 82.07 79.71 80.14 80.14 114,200
Jan 11, 2024 80.01 81.16 79.00 81.14 81.14 184,100
Jan 10, 2024 80.38 81.17 80.20 80.54 80.54 186,900
Jan 9, 2024 79.14 80.58 78.82 80.47 80.47 306,600
Jan 8, 2024 79.00 80.35 79.00 80.35 80.35 178,300
Jan 5, 2024 77.40 79.84 77.01 78.69 78.69 248,700
Jan 4, 2024 78.47 79.21 78.06 78.22 78.22 288,900
Jan 3, 2024 79.58 80.04 78.32 78.99 78.99 308,000
Jan 2, 2024 80.76 82.15 79.79 80.22 80.22 340,700
Dec 29, 2023 83.34 83.73 82.41 82.43 82.43 179,700
Dec 28, 2023 83.36 83.78 82.86 83.45 83.45 116,000
Dec 27, 2023 83.40 84.65 83.09 83.85 83.85 162,700
Dec 26, 2023 82.40 83.93 82.40 83.14 83.14 99,700
Dec 22, 2023 82.66 83.42 81.75 82.34 82.34 170,200
Dec 21, 2023 82.95 82.99 81.40 82.51 82.51 180,400
Dec 20, 2023 82.30 84.16 81.55 81.61 81.61 303,300
Dec 19, 2023 81.44 82.40 81.14 82.12 82.12 382,400
Dec 18, 2023 80.23 81.57 79.50 80.73 80.73 353,600
Dec 15, 2023 79.58 81.23 78.80 80.51 80.51 1,808,600
Dec 14, 2023 75.82 80.12 75.31 79.29 79.29 658,900
Dec 13, 2023 73.25 74.68 71.68 74.42 74.42 436,800
Dec 12, 2023 71.85 73.50 71.67 73.19 73.19 413,500
Dec 11, 2023 71.92 72.57 71.33 72.12 72.12 330,700
Dec 8, 2023 70.93 72.01 69.71 71.89 71.89 515,500
Dec 7, 2023 71.88 72.13 68.13 69.88 69.88 678,800
Dec 6, 2023 72.35 73.93 72.34 72.41 72.41 425,300
Dec 5, 2023 71.65 72.29 70.91 71.66 71.66 274,600
Dec 4, 2023 69.98 71.83 69.98 71.80 71.80 266,700
Dec 1, 2023 67.65 70.48 67.65 70.31 70.31 365,900
Nov 30, 2023 66.14 67.68 66.07 67.64 67.64 256,100
Nov 29, 2023 66.82 67.35 66.22 66.27 66.27 277,800
Nov 28, 2023 67.41 67.56 65.46 66.01 66.01 249,600
Nov 27, 2023 67.07 67.65 66.76 67.58 67.58 240,600
Nov 24, 2023 66.65 67.76 66.65 67.52 67.52 70,100
Nov 22, 2023 66.38 67.23 66.33 66.99 66.99 244,700
Nov 21, 2023 65.78 66.46 65.48 65.85 65.85 186,900
Nov 20, 2023 65.71 66.19 64.82 66.09 66.09 239,700
Nov 17, 2023 65.65 66.55 65.22 65.43 65.43 362,800
Nov 16, 2023 64.87 65.64 64.28 65.15 65.15 394,800
Nov 15, 2023 65.92 67.00 64.70 64.86 64.86 292,300
Nov 14, 2023 65.24 65.98 65.07 65.85 65.85 517,400
Nov 13, 2023 63.08 63.60 62.58 62.83 62.83 201,200
Nov 10, 2023 62.89 64.01 62.43 63.61 63.61 194,300
Nov 9, 2023 63.50 63.65 62.15 62.23 62.23 155,400
Nov 8, 2023 61.93 63.34 61.93 63.03 63.03 238,000
Nov 7, 2023 62.04 62.44 61.43 62.35 62.35 127,600
Nov 6, 2023 61.98 62.15 61.42 62.12 62.12 161,800
Nov 3, 2023 61.61 63.03 61.58 62.33 62.33 180,300
Nov 2, 2023 60.54 61.24 59.86 60.58 60.58 184,700
Nov 1, 2023 58.27 59.62 57.68 59.50 59.50 219,400
Oct 31, 2023 58.43 58.88 58.00 58.48 58.48 218,700
Oct 30, 2023 58.30 58.74 57.28 58.36 58.36 180,200
Oct 27, 2023 57.79 58.01 57.12 57.57 57.57 342,000
Oct 26, 2023 57.92 58.76 57.23 57.48 57.48 231,100
Oct 25, 2023 56.74 57.95 56.64 57.43 57.43 311,800
Oct 24, 2023 57.80 57.82 56.58 57.47 57.47 314,400
Oct 23, 2023 57.50 58.28 57.27 57.32 57.32 401,600
Oct 20, 2023 57.27 57.94 56.64 57.52 57.52 358,600
Oct 19, 2023 58.16 58.55 56.89 57.03 57.03 225,100
Oct 18, 2023 58.84 58.84 57.81 58.16 58.16 219,100
Oct 17, 2023 58.79 60.35 58.79 59.51 59.51 437,200
Oct 16, 2023 59.30 60.23 59.14 59.36 59.36 356,600
Oct 13, 2023 59.11 59.56 58.29 58.67 58.67 289,200
Oct 12, 2023 62.86 62.86 58.60 59.03 59.03 372,100
Oct 11, 2023 62.75 63.49 61.95 62.82 62.82 254,600
Oct 10, 2023 63.38 64.29 62.69 62.79 62.79 190,400
Oct 9, 2023 62.39 63.31 62.08 63.18 63.18 120,500
Oct 6, 2023 62.21 63.83 62.04 62.99 62.99 177,200
Oct 5, 2023 62.49 63.32 62.03 62.77 62.77 315,700
Oct 4, 2023 62.11 62.85 61.55 62.44 62.44 254,300
Oct 3, 2023 62.99 63.13 61.80 61.88 61.88 198,400
Oct 2, 2023 63.81 64.42 62.32 63.04 63.04 259,900
Sep 29, 2023 65.86 66.00 63.84 63.97 63.97 260,800
Sep 28, 2023 64.42 66.44 64.00 65.44 65.44 322,400
Sep 27, 2023 63.52 64.61 63.35 64.26 64.26 210,600
Sep 26, 2023 62.56 63.69 62.56 62.84 62.84 236,500
Sep 25, 2023 62.00 63.46 62.00 62.93 62.93 167,600
Sep 22, 2023 62.69 62.99 62.20 62.49 62.49 182,100
Sep 21, 2023 62.52 63.13 61.95 62.59 62.59 215,200
Sep 20, 2023 64.19 64.83 63.15 63.17 63.17 152,400
Sep 19, 2023 63.53 64.19 63.38 63.81 63.81 152,800
Sep 18, 2023 63.37 64.29 63.12 63.42 63.42 287,000
Sep 15, 2023 64.90 64.90 62.66 62.94 62.94 1,034,800
Sep 14, 2023 65.11 65.90 65.10 65.58 65.58 204,600
Sep 13, 2023 65.41 65.43 63.88 64.46 64.46 273,600
Sep 12, 2023 65.20 65.80 65.08 65.39 65.39 192,400
Sep 11, 2023 65.83 66.32 65.18 65.39 65.39 228,500
Sep 8, 2023 65.03 66.07 64.62 65.40 65.40 205,200
Sep 7, 2023 65.34 66.00 64.57 65.31 65.31 346,800
Sep 6, 2023 66.61 67.72 65.17 65.58 65.58 322,800
Sep 5, 2023 69.32 69.32 66.76 66.92 66.92 493,400
Sep 1, 2023 70.69 71.77 70.00 70.50 70.50 359,000
Aug 31, 2023 72.05 72.76 68.50 69.34 69.34 1,051,900
Aug 30, 2023 72.44 74.78 72.14 74.00 74.00 547,800
Aug 29, 2023 70.42 72.47 70.01 72.44 72.44 256,800
Aug 28, 2023 70.18 71.78 70.18 70.79 70.79 202,900
Aug 25, 2023 70.01 70.25 67.82 69.71 69.71 209,400
Aug 24, 2023 69.57 70.48 69.17 69.70 69.70 347,000
Aug 23, 2023 69.73 70.86 69.17 69.98 69.98 226,700
Aug 22, 2023 69.62 70.02 67.99 68.23 68.23 240,000
Aug 21, 2023 69.93 70.11 68.28 69.25 69.25 247,900
Aug 18, 2023 67.92 70.01 67.45 69.81 69.81 224,700
Aug 17, 2023 70.79 71.22 68.42 68.57 68.57 365,900
Aug 16, 2023 71.21 72.07 70.62 70.69 70.69 312,200
Aug 15, 2023 72.10 72.64 71.09 71.29 71.29 259,400
Aug 14, 2023 72.44 72.80 72.09 72.46 72.46 226,100
Aug 11, 2023 72.88 73.78 72.60 72.77 72.77 158,600
Aug 10, 2023 73.77 74.59 72.15 72.81 72.81 228,100
Aug 9, 2023 75.26 75.33 73.50 73.55 73.55 236,200
Aug 8, 2023 75.23 75.88 74.16 75.20 75.20 268,500
Aug 7, 2023 74.26 76.14 74.20 76.10 76.10 204,700
Aug 4, 2023 74.58 75.04 73.67 73.87 73.87 151,200
Aug 3, 2023 73.86 74.24 73.12 74.13 74.13 190,300
Aug 2, 2023 73.92 74.70 73.66 74.42 74.42 195,900
Aug 1, 2023 72.90 75.15 72.90 74.80 74.80 195,800
Jul 31, 2023 73.00 73.80 72.99 73.69 73.69 154,700
Jul 28, 2023 73.28 74.09 72.62 72.94 72.94 138,200
Jul 27, 2023 73.42 74.03 72.54 72.75 72.75 191,400
Jul 26, 2023 73.06 74.32 72.74 73.10 73.10 140,200
Jul 25, 2023 72.46 74.09 72.46 73.22 73.22 213,900
Jul 24, 2023 72.58 73.63 72.58 72.90 72.90 374,200
Jul 21, 2023 72.60 73.14 72.00 72.47 72.47 357,100
Jul 20, 2023 72.84 72.84 71.68 72.11 72.11 204,300
Jul 19, 2023 72.74 73.43 71.91 72.43 72.43 349,700
Jul 18, 2023 71.23 72.75 71.23 72.70 72.70 261,200
Jul 17, 2023 70.56 71.60 70.50 70.84 70.84 226,100
Jul 14, 2023 70.76 70.81 69.84 70.74 70.74 178,300
Jul 13, 2023 70.48 71.11 70.13 71.05 71.05 250,200
Jul 12, 2023 70.52 71.11 70.02 70.43 70.43 228,500
Jul 11, 2023 69.72 70.21 69.05 69.43 69.43 242,300
Jul 10, 2023 67.96 69.37 67.58 69.32 69.32 326,100
Jul 7, 2023 67.44 68.65 67.34 68.14 68.14 323,900
Jul 6, 2023 68.26 68.26 66.85 67.28 67.28 266,700
Jul 5, 2023 68.93 69.29 68.08 68.89 68.89 362,900
Jul 3, 2023 68.99 70.21 68.99 69.79 69.79 155,200
Jun 30, 2023 70.94 71.57 68.85 69.20 69.20 315,100
Jun 29, 2023 70.00 71.34 69.96 70.28 70.28 967,600
Jun 28, 2023 71.00 71.69 69.88 70.02 70.02 683,200
Jun 27, 2023 68.00 72.18 68.00 71.00 71.00 1,374,200
Jun 26, 2023 66.58 70.47 66.50 67.75 67.75 962,600
Jun 23, 2023 68.19 69.96 67.79 67.83 67.83 2,323,900
Jun 22, 2023 67.57 69.25 67.30 68.09 68.09 486,500
Jun 21, 2023 67.40 68.15 66.80 67.59 67.59 288,100
Jun 20, 2023 65.76 67.45 65.76 67.40 67.40 435,400
Jun 16, 2023 67.60 67.90 66.01 66.01 66.01 2,239,900
Jun 15, 2023 66.43 68.03 66.43 67.13 67.13 917,600
Jun 14, 2023 67.74 68.41 66.63 66.68 66.68 438,900
Jun 13, 2023 68.18 68.85 67.65 67.76 67.76 625,200
Jun 12, 2023 68.00 68.32 67.51 67.88 67.88 625,100
Jun 9, 2023 68.49 68.50 67.63 68.01 68.01 236,900
Jun 8, 2023 67.60 68.86 67.38 68.67 68.67 180,700
Jun 7, 2023 67.22 68.37 67.22 67.72 67.72 276,100
Jun 6, 2023 64.04 66.75 64.04 66.63 66.63 259,000
Jun 5, 2023 65.18 65.18 63.07 64.53 64.53 255,400
Jun 2, 2023 65.02 66.26 64.61 66.18 66.18 241,100
Jun 1, 2023 63.47 64.16 62.28 63.87 63.87 342,200
May 31, 2023 65.15 65.30 62.47 63.33 63.33 294,100
May 30, 2023 67.07 67.55 65.30 65.67 65.67 237,300
May 26, 2023 65.19 66.79 65.11 66.67 66.67 203,200
May 25, 2023 63.87 65.65 63.87 65.20 65.20 239,600
May 24, 2023 63.81 64.33 63.25 63.99 63.99 144,300
May 23, 2023 64.00 64.74 63.19 63.98 63.98 193,000
May 22, 2023 64.51 65.24 64.08 64.36 64.36 235,700
May 19, 2023 65.15 65.43 63.72 64.42 64.42 238,300
May 18, 2023 63.05 65.11 63.05 64.76 64.76 283,700
May 17, 2023 62.39 63.63 61.82 63.36 63.36 227,800
May 16, 2023 60.96 62.29 60.70 62.00 62.00 238,900
May 15, 2023 60.06 61.85 59.76 61.57 61.57 225,600
May 12, 2023 59.88 60.65 59.39 59.96 59.96 203,000
May 11, 2023 58.88 59.98 58.58 59.88 59.88 186,700
May 10, 2023 59.15 60.06 58.79 59.61 59.61 162,000
May 9, 2023 58.28 59.42 58.28 58.97 58.97 142,000
May 8, 2023 57.69 58.62 57.52 58.33 58.33 113,400
May 5, 2023 56.91 57.92 56.55 57.66 57.66 136,900
May 4, 2023 56.93 57.01 55.88 55.90 55.90 147,100
May 3, 2023 57.45 58.57 57.27 57.46 57.46 183,300
May 2, 2023 57.65 57.82 56.05 57.25 57.25 122,700
May 1, 2023 57.92 58.79 57.75 58.10 58.10 124,400
Apr 28, 2023 56.18 58.20 56.18 58.06 58.06 207,300
Apr 27, 2023 54.99 56.48 54.99 56.43 56.43 113,400
Apr 26, 2023 55.38 56.16 54.59 54.85 54.85 166,100
Apr 25, 2023 56.27 56.79 55.94 56.02 56.02 158,000

Related Tickers

DOOR Masonite International Corporation
131.60
+0.24%
 
AWI Armstrong World Industries, Inc.
115.96
-0.46%
 
JELD JELD-WEN Holding, Inc.
18.80
-0.79%
 
AAON AAON, Inc.
89.67
+1.25%
 
ROCK Gibraltar Industries, Inc.
71.71
-2.38%
 
AZEK The AZEK Company Inc.
45.40
-2.07%
 
TILE Interface, Inc.
15.86
-1.80%
 
JBI Janus International Group, Inc.
15.07
-0.40%
 
WMS Advanced Drainage Systems, Inc.
160.32
+0.02%
 
FBIN Fortune Brands Innovations, Inc.
73.53
-1.49%