GMS

GMS Historical Data

Company Name Stock Ticker Symbol Market Type
GMS Inc GMS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.58 -2.98% 51.45 15:42:51
Open Price Low Price High Price Close Price Prev Close
52.76 51.42 52.76 53.03
more quote information »

GMS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week53.5753.7551.3252.78201,695-2.12-3.96%
1 Month45.1454.0744.6549.33233,3956.3113.98%
3 Months48.4954.0736.1046.02297,8652.966.1%
6 Months52.5757.8136.1048.23271,486-1.12-2.13%
1 Year49.3161.7936.1050.24261,3392.144.34%
3 Years22.3961.7910.388133.89342,63429.06129.79%
5 Years29.4161.798.8029.69381,15922.0474.94%

GMS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 08 2022 53.03 0.35 0.66% 52.85 53.75 52.38 225,472
Aug 05 2022 52.68 -0.41 -0.77% 52.25 52.69 51.44 202,893
Aug 04 2022 53.09 0.53 1.01% 52.46 53.25 52.065 159,741
Aug 03 2022 52.56 -0.07 -0.13% 52.63 52.77 51.445 279,898
Aug 02 2022 52.63 -1.19 -2.21% 53.57 53.57 52.58 140,472
Aug 01 2022 53.82 0.75 1.41% 52.75 54.07 52.21 283,005
Jul 29 2022 53.07 0.91 1.74% 51.95 53.55 51.95 162,794
Jul 28 2022 52.16 2.02 4.03% 50.53 52.19 50.23 184,689
Jul 27 2022 50.14 1.41 2.89% 49.18 50.57 48.63 209,156
Jul 26 2022 48.73 1.07 2.25% 47.51 49.11 46.81 271,306
Jul 25 2022 47.66 -0.26 -0.54% 48.24 48.4025 47.07 191,665
Jul 22 2022 47.92 -0.03 -0.06% 48.40 48.44 47.28 198,654
Jul 21 2022 47.95 0.17 0.36% 47.78 47.98 47.11 302,498
Jul 20 2022 47.78 0.78 1.66% 46.80 47.86 46.51 464,341
Jul 19 2022 47.00 0.94 2.04% 46.92 47.41 46.81 523,613
Jul 18 2022 46.06 0.19 0.41% 46.51 47.42 45.901 176,016
Jul 15 2022 45.87 -0.06 -0.13% 46.86 46.86 45.43 175,175
Jul 14 2022 45.93 -0.07 -0.15% 45.26 46.02 44.82 139,795
Jul 13 2022 46.00 0.09 0.2% 45.19 46.59 44.65 191,117
Jul 12 2022 45.91 0.49 1.08% 45.14 46.22 45.14 185,599
Jul 11 2022 45.42 -0.69 -1.5% 45.79 46.40 45.1701 142,538
See More Historical Prices »


Your Recent History
NYSE
GMS
GMS
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now