U.S. markets close in 1 hour 26 minutes

GMS Inc. (GMS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.24+0.94 (+2.22%)
As of 2:33PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 202142.4843.5042.1643.2443.2483,445
Jun 22, 202142.0142.5141.4642.3042.30146,500
Jun 21, 202140.9042.9640.8542.2042.20347,400
Jun 18, 202140.5941.0340.0340.0640.06493,700
Jun 17, 202142.6442.7440.6441.1841.18203,200
Jun 16, 202142.5642.8242.0842.5942.59160,400
Jun 15, 202142.3043.0141.9742.9442.94180,500
Jun 14, 202143.0643.4341.9042.2542.25139,000
Jun 11, 202142.4543.3042.4543.0443.04271,600
Jun 10, 202143.7243.7242.2242.3042.30333,800
Jun 09, 202145.4545.4543.4643.5843.58247,800
Jun 08, 202144.7745.6544.3145.3845.38173,400
Jun 07, 202145.2045.3744.5344.7344.73134,300
Jun 04, 202145.2645.4244.7145.1645.16155,900
Jun 03, 202144.7145.4444.1045.1045.10199,600
Jun 02, 202146.6846.7245.0345.2345.23254,700
Jun 01, 202146.2146.9745.8246.6046.60200,500
May 28, 202146.3046.4544.7945.7945.79121,900
May 27, 202146.6146.7645.8545.8645.86311,600
May 26, 202145.3546.2845.3445.9045.90166,300
May 25, 202145.9446.3644.8944.9044.90190,600
May 24, 202145.2445.9444.9245.7445.74112,300
May 21, 202145.3345.6844.9244.9744.97141,400
May 20, 202144.8645.0844.2444.7944.79140,600
May 19, 202144.5944.8543.5244.8144.81200,100
May 18, 202146.5246.5445.4445.4745.47327,000
May 17, 202146.1746.1845.3646.1046.10334,100
May 14, 202145.6646.0645.1746.0346.03153,500
May 13, 202143.6445.6043.6445.3045.30354,800
May 12, 202145.8445.8743.2743.4743.47237,300
May 11, 202145.3046.1044.6446.0046.00215,800
May 10, 202146.9347.1146.1446.1846.18305,800
May 07, 202145.6946.7545.5646.6946.69277,700
May 06, 202146.0046.3645.2645.9645.96293,900
May 05, 202145.5546.2845.0945.8045.80230,800
May 04, 202144.8545.8444.0745.4045.40313,500
May 03, 202144.2745.6943.9645.0645.06407,700
Apr 30, 202143.5044.1143.2343.7143.71222,600
Apr 29, 202144.1544.3643.5944.0644.06187,900
Apr 28, 202144.3944.5643.4743.8543.85167,200
Apr 27, 202144.4644.8044.1144.3144.31189,800
Apr 26, 202144.3344.7943.8244.2744.27228,900
Apr 23, 202143.5644.5143.5644.1344.13249,800
Apr 22, 202144.3544.5043.4143.4343.43187,300
Apr 21, 202143.4244.4543.4044.2744.27161,600
Apr 20, 202144.9945.2942.7143.5243.52235,600
Apr 19, 202145.7645.7944.9745.2045.20273,000
Apr 16, 202144.9145.9444.8945.8545.85404,700
Apr 15, 202143.7544.2043.3244.1544.15199,200
Apr 14, 202143.2344.1843.2343.5743.57222,000
Apr 13, 202143.0343.2942.1343.1743.17346,500
Apr 12, 202142.3643.2242.3143.1643.16141,400
Apr 09, 202141.5042.4641.2642.3042.30151,100
Apr 08, 202141.4941.8440.6741.7541.75141,500
Apr 07, 202141.8041.8040.7741.0541.05221,700
Apr 06, 202141.2142.2641.2141.7241.72194,800
Apr 05, 202142.2642.4141.1941.2141.21348,800
Apr 01, 202141.8242.1041.2041.8841.88216,200
Mar 31, 202142.4643.5541.3241.7541.75433,500
Mar 30, 202139.5541.4039.5141.2341.23211,000
Mar 29, 202140.1840.9739.1339.7839.78297,700
Mar 26, 202139.7840.5439.5440.4840.48275,100
Mar 25, 202138.1139.3837.1639.0639.06267,900
Mar 24, 202139.5840.6538.6038.6438.64255,900
Mar 23, 202140.6540.7738.4238.8938.89428,100
Mar 22, 202142.4642.4640.7041.4541.45193,200
Mar 19, 202142.8843.1241.6142.6042.60609,200
Mar 18, 202142.9644.2142.7242.8442.84220,900
Mar 17, 202142.6043.3642.0543.3443.34243,300
Mar 16, 202143.4943.5042.4142.6642.66189,600
Mar 15, 202143.8844.3242.6543.8143.81242,800
Mar 12, 202143.6944.7743.3644.3044.30325,800
Mar 11, 202142.7543.6442.5143.5443.54353,600
Mar 10, 202140.6142.5940.1742.5042.50344,800
Mar 09, 202141.1541.3239.9640.6540.65355,200
Mar 08, 202140.4542.3340.4040.8940.89631,400
Mar 05, 202138.0039.7437.5539.6839.68557,500
Mar 04, 202136.3537.3835.2536.4636.46524,300
Mar 03, 202136.5637.2436.3136.8536.85520,800
Mar 02, 202137.1537.3636.3136.5836.58252,100
Mar 01, 202137.2937.5435.9837.3137.31497,400
Feb 26, 202135.6636.9435.3836.6036.60453,400
Feb 25, 202136.7836.7835.3135.4435.44229,400
Feb 24, 202135.4037.8535.3536.5836.58501,900
Feb 23, 202134.2535.2633.5335.1035.10227,200
Feb 22, 202133.3935.1933.3134.3634.36375,500
Feb 19, 202132.5633.5732.5033.5733.57221,900
Feb 18, 202132.2432.7032.1632.3732.37196,100
Feb 17, 202132.5432.9432.0632.4332.43133,400
Feb 16, 202134.3334.3333.0333.0433.04174,900
Feb 12, 202133.5434.3333.5434.2334.23111,800
Feb 11, 202133.6734.1433.0233.9133.91153,000
Feb 10, 202134.0534.4833.2433.5833.58152,800
Feb 09, 202133.3234.1232.6233.8733.87198,100
Feb 08, 202132.5833.9432.2033.4733.47260,200
Feb 05, 202132.3832.3931.5932.2732.27174,300
Feb 04, 202130.8531.9430.7931.8431.84183,200
Feb 03, 202130.2131.0930.1530.7630.76198,200
Feb 02, 202130.4230.6629.5930.2730.27143,200
Feb 01, 202129.3030.1028.8329.8629.86169,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...