Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
GMS Inc (GMS)
GMS Inc (GMS) Historical

GMS GMS Inc

71.89

2.01 (2.88%)

Dec 08 2023 - Closed

Delayed by 15 minutes

GMS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 08 2023	71.89	2.01	2.88%	70.93	72.015	69.71	515,490
Dec 07 2023	69.88	-2.53	-3.49%	71.88	72.1275	68.13	678,816
Dec 06 2023	72.41	0.75	1.05%	72.35	73.93	72.34	425,262
Dec 05 2023	71.66	-0.14	-0.19%	71.65	72.295	70.91	272,550
Dec 04 2023	71.80	1.49	2.12%	69.98	71.83	69.98	266,651
Dec 01 2023	70.31	2.67	3.95%	67.70	70.48	67.26	365,937
Nov 30 2023	67.64	1.37	2.07%	66.14	67.68	65.77	256,134
Nov 29 2023	66.27	0.26	0.39%	66.82	67.35	66.22	277,842
Nov 28 2023	66.01	-1.57	-2.32%	67.41	67.56	65.46	249,564
Nov 27 2023	67.58	0.06	0.09%	67.07	67.65	66.765	240,569
Nov 24 2023	67.52	0.53	0.79%	66.65	67.765	66.65	70,062
Nov 22 2023	66.99	1.14	1.73%	66.38	67.23	66.15	244,717
Nov 21 2023	65.85	-0.24	-0.36%	65.78	66.465	65.48	186,885
Nov 20 2023	66.09	0.66	1.01%	65.71	66.19	64.82	239,712
Nov 17 2023	65.43	0.28	0.43%	65.65	66.55	65.22	362,778
Nov 16 2023	65.15	0.29	0.45%	64.87	65.645	64.28	394,790
Nov 15 2023	64.86	-0.99	-1.5%	65.92	67.00	64.70	292,342
Nov 14 2023	65.85	3.02	4.81%	65.24	65.98	65.00	517,446
Nov 13 2023	62.83	-0.78	-1.23%	63.08	63.60	62.585	201,217
Nov 10 2023	63.61	1.38	2.22%	62.89	64.01	62.39	194,592
Nov 09 2023	62.23	-0.80	-1.27%	63.50	63.65	62.15	155,379
Nov 08 2023	63.03	0.68	1.09%	61.93	63.34	61.62	238,003
Nov 07 2023	62.35	0.23	0.37%	62.04	62.44	61.43	127,552
Nov 06 2023	62.12	-0.21	-0.34%	61.98	62.14	61.42	161,842
Nov 03 2023	62.33	1.75	2.89%	61.61	63.03	61.58	180,277
Nov 02 2023	60.58	1.08	1.82%	60.54	61.24	59.86	184,655
Nov 01 2023	59.50	1.02	1.74%	58.27	59.62	57.68	219,354
Oct 31 2023	58.48	0.12	0.21%	58.43	58.8799	58.00	218,691
Oct 30 2023	58.36	0.79	1.37%	58.30	59.06	57.28	180,190
Oct 27 2023	57.57	0.09	0.16%	57.79	58.01	57.12	341,973
Oct 26 2023	57.48	0.05	0.09%	57.92	58.76	57.23	231,080
Oct 25 2023	57.43	-0.04	-0.07%	56.74	57.95	56.64	311,766
Oct 24 2023	57.47	0.15	0.26%	57.80	58.22	56.58	314,386
Oct 23 2023	57.32	-0.20	-0.35%	57.50	58.277	57.27	404,647
Oct 20 2023	57.52	0.49	0.86%	57.27	57.945	56.64	358,601
Oct 19 2023	57.03	-1.13	-1.94%	58.16	58.55	56.89	225,148
Oct 18 2023	58.16	-1.35	-2.27%	58.84	59.30	57.81	219,095
Oct 17 2023	59.51	0.15	0.25%	58.79	60.355	58.79	437,184
Oct 16 2023	59.36	0.69	1.18%	59.30	60.23	59.14	356,592
Oct 13 2023	58.67	-0.36	-0.61%	59.11	59.56	58.295	289,245
Oct 12 2023	59.03	-3.79	-6.03%	62.86	62.86	58.60	372,054
Oct 11 2023	62.82	0.03	0.05%	62.75	63.495	61.95	254,624
Oct 10 2023	62.79	-0.39	-0.62%	63.38	64.29	62.69	190,388
Oct 09 2023	63.18	0.19	0.3%	62.39	63.31	62.075	120,462
Oct 06 2023	62.99	0.22	0.35%	62.21	63.83	62.04	177,176
Oct 05 2023	62.77	0.33	0.53%	62.49	63.32	62.035	315,669
Oct 04 2023	62.44	0.56	0.9%	62.11	62.85	61.55	254,297
Oct 03 2023	61.88	-1.16	-1.84%	62.99	63.13	61.80	198,415
Oct 02 2023	63.04	-0.93	-1.45%	63.81	64.42	62.32	259,877
Sep 29 2023	63.97	-1.47	-2.25%	65.86	65.995	63.84	260,803
Sep 28 2023	65.44	1.18	1.84%	64.42	66.44	64.00	321,635
Sep 27 2023	64.26	1.42	2.26%	63.52	64.615	63.345	210,572
Sep 26 2023	62.84	-0.09	-0.14%	62.56	63.695	62.56	236,528
Sep 25 2023	62.93	0.44	0.7%	62.00	63.46	62.00	167,583
Sep 22 2023	62.49	-0.10	-0.16%	62.69	62.99	62.20	182,088
Sep 21 2023	62.59	-0.58	-0.92%	62.66	63.135	61.95	214,147
Sep 20 2023	63.17	-0.64	-1.0%	64.19	64.83	63.15	152,383
Sep 19 2023	63.81	0.39	0.61%	63.53	64.19	63.3814	152,801
Sep 18 2023	63.42	0.48	0.76%	63.37	64.29	63.12	286,967
Sep 15 2023	62.94	-2.64	-4.03%	64.90	64.90	62.66	1,035,837
Sep 14 2023	65.58	1.12	1.74%	65.11	65.90	65.10	204,616
Sep 13 2023	64.46	-0.93	-1.42%	65.41	65.67	63.88	273,083
Sep 12 2023	65.39	0.00	0.0%	65.20	65.80	65.08	192,439
Sep 11 2023	65.39	-0.01	-0.02%	65.83	66.32	65.18	228,451

Delayed Upgrade Clock