Advertisement
U.S. markets open in 1 hour 47 minutes

GMS Inc. (GMS)

NYSE - NYSE Delayed Price. Currency in USD
94.09-0.14 (-0.15%)
At close: 04:00PM EDT
94.09 0.00 (0.00%)
After hours: 05:48PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202494.7295.2893.7894.0994.09451,500
Mar 15, 202492.2594.5292.2594.2394.231,801,500
Mar 14, 202491.3793.4191.1592.5292.52490,300
Mar 13, 202490.8792.2890.8791.8991.89353,500
Mar 12, 202490.8392.4889.8191.2791.27370,200
Mar 11, 202489.7890.6288.5090.4290.42471,100
Mar 08, 202491.2591.4389.9390.3090.30304,900
Mar 07, 202490.2691.4189.7290.5890.58390,900
Mar 06, 202489.7591.8789.3189.6689.66432,200
Mar 05, 202488.9489.7488.2289.0289.02381,400
Mar 04, 202490.5791.5188.8389.0789.07449,300
Mar 01, 202490.5591.8989.9090.5790.57458,900
Feb 29, 202486.7090.2585.9289.3189.31501,000
Feb 28, 202490.8291.7989.9389.9689.96815,200
Feb 27, 202491.9692.8191.1491.6391.63195,200
Feb 26, 202490.6491.8190.4991.1291.12212,300
Feb 23, 202489.5691.4789.4190.7490.74281,600
Feb 22, 202488.0689.8788.0689.0289.02408,300
Feb 21, 202488.0288.3986.8687.4087.40299,400
Feb 20, 202487.2088.3886.8687.9987.99277,300
Feb 16, 202488.9989.9688.1888.4488.44338,400
Feb 15, 202487.7889.6787.2689.5689.56269,200
Feb 14, 202486.7387.4685.5187.2487.24227,500
Feb 13, 202484.5286.1083.7685.4585.45347,600
Feb 12, 202488.1389.2687.8287.8387.83603,500
Feb 09, 202487.6888.3687.0287.9087.90293,200
Feb 08, 202486.8288.1986.8287.3287.32405,700
Feb 07, 202485.0587.4285.0286.6486.64319,300
Feb 06, 202484.9685.3383.2884.6084.60269,300
Feb 05, 202485.4485.8784.1785.0285.02196,800
Feb 02, 202484.8387.3984.8386.6486.64257,600
Feb 01, 202484.7786.2383.5086.2086.20657,100
Jan 31, 202486.0086.8284.0584.1684.161,174,900
Jan 30, 202484.2685.9784.2685.9085.90241,700
Jan 29, 202482.9184.8982.8084.5784.57178,600
Jan 26, 202482.3283.2081.7982.6782.67223,700
Jan 25, 202482.0382.4581.1181.6481.64216,500
Jan 24, 202482.9983.5480.3480.6080.60207,800
Jan 23, 202485.0085.3981.1381.7181.71262,000
Jan 22, 202483.3284.9183.3284.6084.60343,100
Jan 19, 202481.8182.7081.1282.6582.65155,800
Jan 18, 202481.5782.6180.6481.5281.52206,200
Jan 17, 202479.1980.8679.1380.8580.85191,300
Jan 16, 202479.2480.5379.0480.1680.16152,600
Jan 12, 202482.0782.0779.7180.1480.14114,200
Jan 11, 202480.0181.1679.0081.1481.14184,100
Jan 10, 202480.3881.1780.2080.5480.54186,900
Jan 09, 202479.1480.5878.8280.4780.47306,600
Jan 08, 202479.0080.3579.0080.3580.35178,300
Jan 05, 202477.4079.8477.0178.6978.69248,700
Jan 04, 202478.4779.2178.0678.2278.22288,900
Jan 03, 202479.5880.0478.3278.9978.99308,000
Jan 02, 202480.7682.1579.7980.2280.22340,700
Dec 29, 202383.3483.7382.4182.4382.43179,700
Dec 28, 202383.3683.7882.8683.4583.45116,000
Dec 27, 202383.4084.6583.0983.8583.85162,700
Dec 26, 202382.4083.9382.4083.1483.1499,700
Dec 22, 202382.6683.4281.7582.3482.34170,200
Dec 21, 202382.9582.9981.4082.5182.51180,400
Dec 20, 202382.3084.1681.5581.6181.61303,300
Dec 19, 202381.4482.4081.1482.1282.12382,400
Dec 18, 202380.2381.5779.5080.7380.73353,600
Dec 15, 202379.5881.2378.8080.5180.511,808,600
Dec 14, 202375.8280.1275.3179.2979.29658,900
Dec 13, 202373.2574.6871.6874.4274.42436,800
Dec 12, 202371.8573.5071.6773.1973.19413,500
Dec 11, 202371.9272.5771.3372.1272.12330,700
Dec 08, 202370.9372.0169.7171.8971.89515,500
Dec 07, 202371.8872.1368.1369.8869.88678,800
Dec 06, 202372.3573.9372.3472.4172.41425,300
Dec 05, 202371.6572.2970.9171.6671.66274,600
Dec 04, 202369.9871.8369.9871.8071.80266,700
Dec 01, 202367.6570.4867.6570.3170.31365,900
Nov 30, 202366.1467.6866.0767.6467.64256,100
Nov 29, 202366.8267.3566.2266.2766.27277,800
Nov 28, 202367.4167.5665.4666.0166.01249,600
Nov 27, 202367.0767.6566.7667.5867.58240,600
Nov 24, 202366.6567.7666.6567.5267.5270,100
Nov 22, 202366.3867.2366.3366.9966.99244,700
Nov 21, 202365.7866.4665.4865.8565.85186,900
Nov 20, 202365.7166.1964.8266.0966.09239,700
Nov 17, 202365.6566.5565.2265.4365.43362,800
Nov 16, 202364.8765.6464.2865.1565.15394,800
Nov 15, 202365.9267.0064.7064.8664.86292,300
Nov 14, 202365.2465.9865.0765.8565.85517,400
Nov 13, 202363.0863.6062.5862.8362.83201,200
Nov 10, 202362.8964.0162.4363.6163.61194,300
Nov 09, 202363.5063.6562.1562.2362.23155,400
Nov 08, 202361.9363.3461.9363.0363.03238,000
Nov 07, 202362.0462.4461.4362.3562.35127,600
Nov 06, 202361.9862.1561.4262.1262.12161,800
Nov 03, 202361.6163.0361.5862.3362.33180,300
Nov 02, 202360.5461.2459.8660.5860.58184,700
Nov 01, 202358.2759.6257.6859.5059.50219,400
Oct 31, 202358.4358.8858.0058.4858.48218,700
Oct 30, 202358.3058.7457.2858.3658.36180,200
Oct 27, 202357.7958.0157.1257.5757.57342,000
Oct 26, 202357.9258.7657.2357.4857.48231,100
Oct 25, 202356.7457.9556.6457.4357.43311,800
Oct 24, 202357.8057.8256.5857.4757.47314,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...