5 DAY PERFORMANCE
+12.06%
1 MONTH PERFORMANCE
-1.07%
3 MONTH PERFORMANCE
-10.15%
6 MONTH PERFORMANCE
-1.80%
YEAR-TO-DATE PERFORMANCE
-2.22%
1 YEAR PERFORMANCE
-9.12%
GMS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $71.20 | $70.41 (-1.11%) | $71.37 | $69.40 | 464,216 | $2.77 B |
| 03/11/2025 | $72.76 | $70.63 (-2.93%) | $73.40 | $70.09 | 480,100 | $2.76 B |
| 03/10/2025 | $73.27 | $72.75 (-0.71%) | $74.82 | $71.68 | 628,739 | $2.85 B |
| 03/07/2025 | $73.17 | $74.02 (1.16%) | $74.39 | $71.41 | 867,952 | $2.90 B |
| 03/06/2025 | $70.65 | $72.93 (3.23%) | $73.50 | $65.88 | 1.64 M | $2.85 B |
| 03/05/2025 | $78.90 | $78.81 (-0.11%) | $79.51 | $77.53 | 642,956 | $3.08 B |
| 03/04/2025 | $77.36 | $78.19 (1.07%) | $79.28 | $76.27 | 550,743 | $3.06 B |
| 03/03/2025 | $79.76 | $78.46 (-1.63%) | $80.73 | $78.22 | 375,300 | $3.07 B |
| 02/28/2025 | $79.57 | $79.61 (0.05%) | $80.50 | $78.85 | 362,039 | $3.11 B |
| 02/27/2025 | $79.90 | $79.36 (-0.68%) | $80.61 | $79.02 | 326,700 | $3.11 B |
| 02/26/2025 | $81.45 | $79.78 (-2.05%) | $81.60 | $79.75 | 456,210 | $3.12 B |
| 02/25/2025 | $78.11 | $81.12 (3.85%) | $82.01 | $78.11 | 557,600 | $3.17 B |
| 02/24/2025 | $78.30 | $77.91 (-0.5%) | $78.68 | $77.14 | 434,318 | $3.05 B |
| 02/21/2025 | $82.31 | $78.17 (-5.03%) | $82.31 | $77.96 | 398,200 | $3.06 B |
| 02/20/2025 | $81.49 | $81.52 (0.04%) | $81.99 | $80.21 | 346,841 | $3.19 B |
| 02/19/2025 | $81.52 | $81.88 (0.44%) | $82.44 | $81.09 | 355,908 | $3.20 B |
| 02/18/2025 | $83.41 | $82.46 (-1.14%) | $83.41 | $82.05 | 251,800 | $3.23 B |
| 02/14/2025 | $84.01 | $83.34 (-0.8%) | $84.64 | $83.06 | 323,904 | $3.26 B |
| 02/13/2025 | $84.29 | $83.47 (-0.97%) | $84.41 | $82.90 | 269,200 | $3.27 B |
| 02/12/2025 | $82.94 | $83.85 (1.1%) | $84.64 | $82.60 | 326,913 | $3.28 B |
| 02/11/2025 | $83.73 | $84.64 (1.09%) | $85.24 | $83.73 | 202,400 | $3.31 B |
| 02/10/2025 | $84.68 | $84.28 (-0.47%) | $85.17 | $83.58 | 323,900 | $3.30 B |
| 02/07/2025 | $83.84 | $84.07 (0.27%) | $84.14 | $83.13 | 357,439 | $3.29 B |
| 02/06/2025 | $84.31 | $84.02 (-0.34%) | $85.02 | $83.62 | 265,701 | $3.29 B |
| 02/05/2025 | $83.91 | $84.18 (0.32%) | $84.29 | $83.21 | 238,400 | $3.29 B |
| 02/04/2025 | $82.44 | $83.21 (0.93%) | $83.65 | $82.41 | 215,000 | $3.26 B |
| 02/03/2025 | $82.06 | $82.55 (0.6%) | $83.39 | $80.66 | 501,200 | $3.23 B |
| 01/31/2025 | $85.88 | $84.34 (-1.79%) | $85.88 | $84.17 | 402,300 | $3.30 B |
| 01/30/2025 | $85.60 | $86.13 (0.62%) | $86.39 | $84.89 | 274,703 | $3.37 B |
| 01/29/2025 | $84.98 | $85.00 (0.02%) | $86.13 | $84.52 | 308,434 | $3.33 B |
| 01/28/2025 | $85.30 | $85.31 (0.01%) | $85.83 | $83.98 | 253,344 | $3.34 B |
| 01/27/2025 | $83.41 | $85.25 (2.21%) | $85.73 | $83.41 | 345,500 | $3.34 B |
| 01/24/2025 | $83.57 | $83.18 (-0.47%) | $84.05 | $82.63 | 519,541 | $3.25 B |
| 01/23/2025 | $85.25 | $83.87 (-1.62%) | $85.54 | $83.64 | 242,400 | $3.28 B |
| 01/22/2025 | $85.58 | $85.26 (-0.37%) | $85.89 | $84.47 | 218,800 | $3.34 B |
| 01/21/2025 | $85.59 | $85.84 (0.29%) | $86.32 | $85.43 | 323,800 | $3.36 B |
| 01/17/2025 | $83.66 | $84.32 (0.79%) | $85.27 | $83.66 | 337,400 | $3.30 B |
| 01/16/2025 | $82.48 | $82.39 (-0.11%) | $83.47 | $82.08 | 250,800 | $3.22 B |
| 01/15/2025 | $83.74 | $83.23 (-0.61%) | $84.47 | $83.02 | 663,100 | $3.26 B |
| 01/14/2025 | $81.01 | $81.89 (1.09%) | $82.44 | $80.85 | 612,000 | $3.20 B |
| 01/13/2025 | $79.59 | $80.49 (1.13%) | $80.86 | $78.99 | 479,042 | $3.15 B |
| 01/10/2025 | $79.21 | $80.08 (1.1%) | $80.55 | $79.20 | 329,245 | $3.13 B |
| 01/08/2025 | $80.28 | $81.11 (1.03%) | $81.67 | $79.67 | 336,900 | $3.17 B |
| 01/07/2025 | $82.53 | $80.94 (-1.93%) | $82.95 | $80.34 | 431,100 | $3.17 B |
| 01/06/2025 | $84.31 | $82.95 (-1.61%) | $85.52 | $82.94 | 435,405 | $3.25 B |
| 01/03/2025 | $84.65 | $83.92 (-0.86%) | $84.92 | $83.19 | 308,305 | $3.28 B |
| 01/02/2025 | $85.69 | $84.30 (-1.62%) | $86.68 | $84.16 | 311,500 | $3.30 B |
| 12/31/2024 | $85.43 | $84.83 (-0.7%) | $85.70 | $84.34 | 428,330 | $3.32 B |
| 12/30/2024 | $84.58 | $85.00 (0.5%) | $85.24 | $83.22 | 389,412 | $3.33 B |
| 12/27/2024 | $85.81 | $84.84 (-1.13%) | $86.85 | $84.49 | 295,200 | $3.32 B |
| 12/26/2024 | $86.35 | $86.39 (0.05%) | $86.84 | $85.86 | 289,300 | $3.38 B |
| 12/24/2024 | $85.90 | $86.80 (1.05%) | $86.83 | $85.60 | 166,400 | $3.40 B |
| 12/23/2024 | $85.48 | $85.97 (0.57%) | $86.12 | $84.98 | 368,124 | $3.36 B |
| 12/20/2024 | $84.74 | $86.01 (1.5%) | $87.85 | $84.74 | 2.68 M | $3.37 B |
| 12/19/2024 | $86.75 | $85.44 (-1.51%) | $87.21 | $85.00 | 682,965 | $3.34 B |
| 12/18/2024 | $89.48 | $86.29 (-3.57%) | $90.40 | $85.60 | 621,025 | $3.38 B |
| 12/17/2024 | $90.34 | $89.01 (-1.47%) | $91.00 | $88.48 | 443,748 | $3.48 B |
| 12/16/2024 | $91.07 | $90.88 (-0.21%) | $93.12 | $90.75 | 412,300 | $3.56 B |
| 12/13/2024 | $92.08 | $91.00 (-1.17%) | $92.08 | $90.50 | 336,731 | $3.56 B |
| 12/12/2024 | $94.43 | $92.32 (-2.23%) | $94.43 | $92.21 | 312,122 | $3.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
