GMS Inc (GMS) Historical Stock Data
86.01 ↑0.57 (0.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GMS is down -0.58% a day on average. There have been 7 days where GMS Inc closed green and 23 days where GMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 84.74 | 86.01 | ↑$1.27 (1.50%) | 84.74 | 87.85 | 2.68M |
| 2024-12-19 | 86.75 | 85.44 | ↓$1.31 (-1.51%) | 85.00 | 87.21 | 682.94K |
| 2024-12-18 | 89.48 | 86.29 | ↓$3.19 (-3.57%) | 85.60 | 90.40 | 621.03K |
| 2024-12-17 | 90.34 | 89.01 | ↓$1.33 (-1.47%) | 88.48 | 91.00 | 443.75K |
| 2024-12-16 | 91.07 | 90.88 | ↓$0.19 (-0.21%) | 90.75 | 93.12 | 412.26K |
| 2024-12-13 | 92.08 | 91.00 | ↓$1.08 (-1.17%) | 90.50 | 92.08 | 336.73K |
| 2024-12-12 | 94.43 | 92.32 | ↓$2.11 (-2.23%) | 92.21 | 94.43 | 312.12K |
| 2024-12-11 | 96.39 | 94.40 | ↓$1.99 (-2.06%) | 94.40 | 96.39 | 289.26K |
| 2024-12-10 | 96.42 | 95.00 | ↓$1.42 (-1.47%) | 94.85 | 96.82 | 304.23K |
| 2024-12-09 | 97.88 | 97.48 | ↓$0.40 (-0.41%) | 96.77 | 98.80 | 328.64K |
| 2024-12-06 | 97.89 | 97.05 | ↓$0.84 (-0.86%) | 95.57 | 98.57 | 422.93K |
| 2024-12-05 | 100.00 | 97.76 | ↓$2.24 (-2.24%) | 96.03 | 102.38 | 877.29K |
| 2024-12-04 | 102.37 | 102.29 | ↓$0.08 (-0.08%) | 101.54 | 103.01 | 658.69K |
| 2024-12-03 | 100.80 | 102.68 | ↑$1.88 (1.87%) | 99.82 | 102.93 | 545.31K |
| 2024-12-02 | 100.36 | 100.13 | ↓$0.23 (-0.23%) | 99.01 | 100.50 | 434.95K |
| 2024-11-29 | 101.40 | 100.35 | ↓$1.05 (-1.04%) | 100.04 | 101.50 | 293.01K |
| 2024-11-27 | 100.99 | 100.22 | ↓$0.77 (-0.76%) | 100.06 | 102.24 | 252.95K |
| 2024-11-26 | 101.80 | 100.48 | ↓$1.32 (-1.30%) | 99.77 | 102.18 | 430.92K |
| 2024-11-25 | 102.48 | 103.84 | ↑$1.36 (1.33%) | 102.48 | 105.54 | 434.39K |
| 2024-11-22 | 99.96 | 101.70 | ↑$1.74 (1.74%) | 99.55 | 102.24 | 493.42K |
| 2024-11-21 | 99.49 | 99.10 | ↓$0.39 (-0.39%) | 98.94 | 100.25 | 362.11K |
| 2024-11-20 | 99.20 | 98.30 | ↓$0.90 (-0.91%) | 97.98 | 99.50 | 384.29K |
| 2024-11-19 | 98.74 | 99.24 | ↑$0.50 (0.51%) | 98.06 | 99.53 | 616.17K |
| 2024-11-18 | 99.82 | 99.55 | ↓$0.27 (-0.27%) | 98.78 | 100.53 | 364.31K |
| 2024-11-15 | 100.16 | 99.90 | ↓$0.26 (-0.26%) | 98.51 | 100.28 | 353.01K |
| 2024-11-14 | 101.89 | 99.74 | ↓$2.15 (-2.11%) | 98.72 | 102.39 | 399.41K |
| 2024-11-13 | 102.43 | 101.32 | ↓$1.11 (-1.08%) | 101.21 | 103.09 | 457.51K |
| 2024-11-12 | 103.16 | 101.42 | ↓$1.74 (-1.69%) | 101.35 | 103.56 | 462.82K |
| 2024-11-11 | 101.42 | 103.21 | ↑$1.79 (1.76%) | 100.85 | 103.43 | 299.18K |
| 2024-11-08 | 98.70 | 99.98 | ↑$1.28 (1.30%) | 98.10 | 100.39 | 280.47K |
Create an account or log in to view more rows.
$GMS very normal lol sike
$GMS Don't like that...
$GMS Longs will be rewarded handsomely
$GMS The United States stock market is going to crash.
$GMS is it time?
$GMS Who’s still buying calls?
$GMS due for a spike!
$GMS volume is almost nonexistent
$GMS This is how I feel everyday holding this gem.
$GMS GET IN mofos!!!