GMS Inc (GMS) Historical Stock Data
73.74 ↑0.57 (0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GMS is up 0.07% a day on average. There have been 17 days where GMS Inc closed green and 13 days where GMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 73.07 | 73.74 | ↑$0.67 (0.92%) | 72.51 | 74.12 | 284.02K |
| 2025-03-31 | 72.81 | 73.17 | ↑$0.36 (0.49%) | 71.75 | 73.66 | 483.49K |
| 2025-03-28 | 75.24 | 73.78 | ↓$1.46 (-1.94%) | 72.83 | 75.41 | 240.14K |
| 2025-03-27 | 75.79 | 75.29 | ↓$0.50 (-0.66%) | 74.64 | 76.30 | 259.85K |
| 2025-03-26 | 75.36 | 76.04 | ↑$0.68 (0.90%) | 75.04 | 76.06 | 503.99K |
| 2025-03-25 | 74.67 | 75.39 | ↑$0.72 (0.96%) | 74.56 | 75.88 | 369.13K |
| 2025-03-24 | 73.80 | 75.38 | ↑$1.58 (2.14%) | 73.49 | 75.54 | 402.69K |
| 2025-03-21 | 71.89 | 72.54 | ↑$0.65 (0.90%) | 71.51 | 72.54 | 1.73M |
| 2025-03-20 | 71.69 | 72.74 | ↑$1.05 (1.46%) | 71.69 | 73.41 | 568.54K |
| 2025-03-19 | 72.37 | 72.55 | ↑$0.18 (0.25%) | 71.61 | 73.23 | 762.19K |
| 2025-03-18 | 72.62 | 72.07 | ↓$0.55 (-0.76%) | 71.66 | 72.85 | 328.05K |
| 2025-03-17 | 72.09 | 73.19 | ↑$1.10 (1.53%) | 72.09 | 73.42 | 441.58K |
| 2025-03-14 | 71.29 | 72.32 | ↑$1.03 (1.44%) | 70.27 | 72.50 | 438.72K |
| 2025-03-13 | 70.86 | 70.36 | ↓$0.50 (-0.71%) | 69.50 | 71.92 | 418.98K |
| 2025-03-12 | 71.20 | 70.41 | ↓$0.79 (-1.11%) | 69.40 | 71.37 | 464.61K |
| 2025-03-11 | 72.76 | 70.63 | ↓$2.13 (-2.93%) | 70.09 | 73.40 | 480.05K |
| 2025-03-10 | 73.27 | 72.75 | ↓$0.52 (-0.71%) | 71.68 | 74.82 | 628.74K |
| 2025-03-07 | 73.17 | 74.02 | ↑$0.85 (1.16%) | 71.41 | 74.39 | 867.95K |
| 2025-03-06 | 70.65 | 72.93 | ↑$2.28 (3.23%) | 65.88 | 73.50 | 1.64M |
| 2025-03-05 | 78.90 | 78.81 | ↓$0.09 (-0.11%) | 77.53 | 79.51 | 642.56K |
| 2025-03-04 | 77.36 | 78.19 | ↑$0.83 (1.07%) | 76.27 | 79.28 | 550.74K |
| 2025-03-03 | 79.76 | 78.46 | ↓$1.30 (-1.63%) | 78.22 | 80.73 | 375.29K |
| 2025-02-28 | 79.57 | 79.61 | ↑$0.04 (0.05%) | 78.85 | 80.50 | 362.04K |
| 2025-02-27 | 79.90 | 79.36 | ↓$0.54 (-0.68%) | 79.02 | 80.61 | 326.69K |
| 2025-02-26 | 81.45 | 79.78 | ↓$1.67 (-2.05%) | 79.75 | 81.60 | 456.21K |
| 2025-02-25 | 78.11 | 81.12 | ↑$3.01 (3.85%) | 78.11 | 82.01 | 557.59K |
| 2025-02-24 | 78.30 | 77.91 | ↓$0.39 (-0.50%) | 77.14 | 78.68 | 434.32K |
| 2025-02-21 | 82.31 | 78.17 | ↓$4.14 (-5.03%) | 77.96 | 82.31 | 398.17K |
| 2025-02-20 | 81.49 | 81.52 | ↑$0.03 (0.04%) | 80.21 | 81.99 | 346.84K |
| 2025-02-19 | 81.52 | 81.88 | ↑$0.36 (0.44%) | 81.09 | 82.44 | 355.91K |
Create an account or log in to view more rows.
$GMS Slapping that ask today
$GMS we all speculate but nobody knows what going to happen.
$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