GMS Inc (GMS) Historical Stock Data
98.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GMS is up 0.00% a day on average. There have been 14 days where GMS Inc closed green and 16 days where GMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 98.78 | 99.02 | ↑$0.24 (0.24%) | 98.20 | 100.17 | 320.50K |
| 2024-11-06 | 97.09 | 98.84 | ↑$1.75 (1.80%) | 95.87 | 99.28 | 461.87K |
| 2024-11-05 | 90.89 | 93.49 | ↑$2.60 (2.86%) | 90.89 | 93.65 | 190.65K |
| 2024-11-04 | 90.86 | 91.61 | ↑$0.75 (0.83%) | 90.86 | 93.05 | 206.99K |
| 2024-11-01 | 90.61 | 90.94 | ↑$0.33 (0.36%) | 90.15 | 91.16 | 247.62K |
| 2024-10-31 | 91.16 | 89.89 | ↓$1.27 (-1.39%) | 89.89 | 91.79 | 229.83K |
| 2024-10-30 | 89.82 | 91.27 | ↑$1.45 (1.61%) | 89.82 | 92.35 | 344.66K |
| 2024-10-29 | 90.20 | 89.95 | ↓$0.25 (-0.28%) | 89.23 | 90.50 | 224.47K |
| 2024-10-28 | 91.14 | 92.03 | ↑$0.89 (0.98%) | 90.58 | 92.06 | 314.43K |
| 2024-10-25 | 91.16 | 89.89 | ↓$1.27 (-1.39%) | 89.24 | 91.53 | 211.99K |
| 2024-10-24 | 89.76 | 90.37 | ↑$0.61 (0.68%) | 89.00 | 90.59 | 286.53K |
| 2024-10-23 | 89.46 | 89.26 | ↓$0.20 (-0.22%) | 88.29 | 90.13 | 276.86K |
| 2024-10-22 | 92.47 | 90.08 | ↓$2.39 (-2.58%) | 90.01 | 92.47 | 249.62K |
| 2024-10-21 | 95.66 | 93.14 | ↓$2.52 (-2.63%) | 93.10 | 95.66 | 244.74K |
| 2024-10-18 | 96.47 | 95.66 | ↓$0.81 (-0.84%) | 95.25 | 96.47 | 176.11K |
| 2024-10-17 | 96.18 | 96.00 | ↓$0.18 (-0.19%) | 94.97 | 96.77 | 364.29K |
| 2024-10-16 | 95.92 | 96.23 | ↑$0.31 (0.32%) | 95.49 | 97.42 | 329.61K |
| 2024-10-15 | 94.31 | 94.26 | ↓$0.05 (-0.05%) | 94.17 | 95.37 | 272.53K |
| 2024-10-14 | 92.41 | 94.32 | ↑$1.91 (2.07%) | 92.18 | 94.72 | 281.97K |
| 2024-10-11 | 91.23 | 92.19 | ↑$0.96 (1.05%) | 90.77 | 92.50 | 198.73K |
| 2024-10-10 | 91.49 | 91.08 | ↓$0.41 (-0.45%) | 89.83 | 91.49 | 347.81K |
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!!!