Dark

GMS
GMS Inc.
stock NYSE

Inactive

Sep 3, 2025

109.96USD-0.009%(-0.01)713,430

Pre-market

0.00USD-100.000%(-109.97)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-03	109.9700	109.9900	109.9500	109.9600	-0.009%	713,430	0.000%
2025-09-02	109.9600	109.9700	109.9300	109.9700	+0.036%	2,020,459	-0.009%
2025-08-29	109.9500	109.9600	109.9300	109.9300	+0.073%	1,034,574	+0.027%
2025-08-28	109.8400	109.8700	109.8200	109.8500	+0.009%	626,517	+0.100%
2025-08-27	109.8500	109.8900	109.8400	109.8400	-0.009%	531,830	+0.109%
2025-08-26	109.8400	109.8750	109.8300	109.8500	+0.018%	720,191	+0.100%
2025-08-25	109.9000	109.9000	109.8300	109.8300	-0.064%	853,421	+0.118%
2025-08-22	109.8500	109.9000	109.8200	109.9000	+0.064%	859,110	+0.055%
2025-08-21	109.8600	109.8900	109.8000	109.8300	+0.265%	1,709,049	+0.118%
2025-08-20	109.5200	109.5600	109.4600	109.5400	+0.064%	1,237,279	+0.383%
2025-08-19	109.5500	109.5900	109.4300	109.4700	-0.027%	481,099	+0.448%
2025-08-18	109.6000	109.6000	109.3700	109.5000	+0.073%	655,632	+0.420%
2025-08-15	109.6800	109.6800	109.3550	109.4200	-0.237%	922,491	+0.494%
2025-08-14	109.5900	109.7200	109.4800	109.6800	+0.082%	543,764	+0.255%
2025-08-13	109.6200	109.6800	109.5900	109.5900	0.000%	405,242	+0.338%
2025-08-12	109.6100	109.8000	109.5200	109.5900	+0.064%	979,804	+0.338%
2025-08-11	109.4900	109.6000	109.3900	109.5200	+0.091%	496,262	+0.402%
2025-08-08	109.6000	109.6000	109.3850	109.4200	-0.073%	823,471	+0.494%
2025-08-07	109.6500	109.6800	109.4700	109.5000	0.000%	1,000,044	+0.420%
2025-08-06	109.6400	109.7100	109.5000	109.5000	-0.119%	1,359,151	+0.420%
2025-08-05	109.7500	109.7600	109.5900	109.6300	-0.046%	904,302	+0.301%
2025-08-04	109.7900	109.8000	109.6200	109.6800	+0.064%	763,764	+0.255%
2025-08-01	109.5300	109.7400	109.2000	109.6100	-0.027%	1,460,707	+0.319%
2025-07-31	109.7000	109.8300	109.4124	109.6400	-0.073%	1,824,482	+0.292%
2025-07-30	109.6100	109.8350	109.6100	109.7200	+0.109%	1,130,971	+0.219%
2025-07-29	109.7500	109.7800	109.5300	109.6000	0.000%	1,164,041	+0.328%
2025-07-28	109.6000	109.7300	109.5300	109.6000	-0.091%	1,074,616	+0.328%
2025-07-25	109.6400	109.8000	109.5200	109.7000	+0.137%	994,117	+0.237%
2025-07-24	109.4500	109.6500	109.4500	109.5500	+0.037%	1,825,434	+0.374%
2025-07-23	109.6600	109.8000	109.4700	109.5100	-0.137%	1,687,089	+0.411%
2025-07-22	109.7500	109.9300	109.5800	109.6600	0.000%	1,345,107	+0.274%
2025-07-21	109.9000	110.1100	109.6600	109.6600	-0.155%	1,335,928	+0.274%
2025-07-18	110.0800	110.1000	109.6500	109.8300	-0.118%	1,107,545	+0.118%
2025-07-17	110.0000	110.1400	109.9600	109.9600	-0.082%	1,767,270	0.000%
2025-07-16	110.0700	110.1200	109.9600	110.0500	+0.045%	2,106,922	-0.082%
2025-07-15	110.2000	110.2000	109.9900	110.0000	-0.045%	2,638,146	-0.036%
2025-07-14	109.4000	110.2800	109.4000	110.0500	+0.613%	2,489,846	-0.082%
2025-07-11	109.3500	109.4300	109.2600	109.3800	+0.009%	2,525,941	+0.530%
2025-07-10	109.3600	109.4800	109.3000	109.3700	-0.073%	1,322,003	+0.539%
2025-07-09	109.4500	109.4500	109.2900	109.4500	+0.156%	1,377,620	+0.466%
2025-07-08	109.3800	109.5100	109.2800	109.2800	-0.228%	1,991,635	+0.622%
2025-07-07	109.4000	109.6650	109.1900	109.5300	-0.155%	1,450,928	+0.393%
2025-07-03	109.0600	109.7000	109.0200	109.7000	+0.587%	2,775,791	+0.237%
2025-07-02	108.8500	109.3800	108.6800	109.0600	+0.276%	6,156,336	+0.825%
2025-07-01	108.7600	109.2700	108.7200	108.7600	+0.009%	4,442,838	+1.103%
2025-06-30	108.1000	109.0400	108.1000	108.7500	+11.733%	8,239,530	+1.113%
2025-06-27	99.0700	99.4600	97.3300	97.3300	-1.228%	1,306,828	+12.976%
2025-06-26	98.6400	99.2600	97.7800	98.5400	-0.263%	638,891	+11.589%
2025-06-25	99.0000	99.5600	97.7000	98.8000	-0.893%	896,875	+11.296%
2025-06-24	101.7100	101.7100	98.6500	99.6900	-0.717%	1,061,553	+10.302%
2025-06-23	99.2600	100.9400	98.7311	100.4100	+0.140%	1,522,471	+9.511%
2025-06-20	103.7500	105.1372	100.2000	100.2700	+23.775%	5,805,047	+9.664%
2025-06-18	83.4800	85.8400	79.1600	81.0100	+10.609%	2,170,558	+35.736%
2025-06-17	75.1400	75.9750	73.0600	73.2400	-3.809%	927,840	+50.137%
2025-06-16	76.6700	76.8900	75.3300	76.1400	+0.145%	482,323	+44.418%
2025-06-13	76.8400	77.5900	75.5200	76.0300	-2.275%	461,483	+44.627%
2025-06-12	77.2700	77.9150	77.0150	77.8000	+0.026%	511,148	+41.337%
2025-06-11	79.8500	79.8500	77.5350	77.7800	-2.139%	252,053	+41.373%
2025-06-10	80.0600	80.4050	78.7200	79.4800	+0.392%	345,648	+38.349%
2025-06-09	79.0500	79.8700	78.7000	79.1700	+1.435%	290,918	+38.891%
2025-06-06	79.2700	79.2700	77.4800	78.0500	-0.013%	258,773	+40.884%
2025-06-05	76.8200	78.1900	76.0300	78.0600	+1.153%	334,283	+40.866%
2025-06-04	77.2200	77.6000	76.3600	77.1700	+0.078%	348,146	+42.491%
2025-06-03	74.5800	77.2700	73.4201	77.1100	+4.556%	215,788	+42.601%
2025-06-02	75.3500	75.5200	73.4400	73.7500	-2.615%	236,321	+49.098%
2025-05-30	76.5300	76.7500	75.2650	75.7300	-1.290%	363,881	+45.200%
2025-05-29	76.0800	76.9500	75.6900	76.7200	+1.629%	382,004	+43.326%
2025-05-28	76.4500	76.7100	75.3000	75.4900	-1.449%	344,284	+45.662%
2025-05-27	74.7700	76.6800	73.9650	76.6000	+4.048%	360,227	+43.551%
2025-05-23	72.4600	73.8000	72.3800	73.6200	-0.163%	335,730	+49.362%
2025-05-22	73.0100	73.7900	72.5300	73.7400	+0.779%	318,374	+49.119%
2025-05-21	74.0900	74.7100	73.0950	73.1700	-2.790%	257,166	+50.280%
2025-05-20	75.1000	75.9300	74.8600	75.2700	-0.463%	251,825	+46.087%
2025-05-19	75.3000	76.2800	75.3000	75.6200	-1.958%	206,823	+45.411%
2025-05-16	75.7900	77.3800	75.3554	77.1300	+1.849%	285,349	+42.565%
2025-05-15	75.6200	76.0800	74.9600	75.7300	+0.185%	364,153	+45.200%
2025-05-14	77.0000	77.0000	75.4200	75.5900	-2.402%	321,005	+45.469%
2025-05-13	77.7300	78.2950	77.1400	77.4500	+0.324%	267,999	+41.975%
2025-05-12	78.6900	79.3550	75.6600	77.2000	+2.673%	399,325	+42.435%
2025-05-09	74.9000	75.8400	74.7600	75.1900	-0.450%	170,142	+46.243%
2025-05-08	74.0300	76.6350	73.7000	75.5300	+3.466%	254,063	+45.585%
2025-05-07	72.3500	73.0500	71.6400	73.0000	+1.178%	607,831	+50.630%
2025-05-06	73.2400	73.4650	72.0850	72.1500	-2.658%	245,588	+52.405%
2025-05-05	74.3100	75.3400	74.0600	74.1200	-1.147%	341,783	+48.354%
2025-05-02	74.5100	75.3300	73.6000	74.9800	+2.320%	193,145	+46.652%
2025-05-01	73.7700	74.3100	72.6900	73.2800	+0.027%	318,960	+50.055%
2025-04-30	72.2600	73.7000	71.2300	73.2600	-0.354%	271,847	+50.096%
2025-04-29	72.8700	73.8100	72.5100	73.5200	+0.410%	267,569	+49.565%
2025-04-28	73.0500	74.3700	72.8800	73.2200	-0.096%	217,997	+50.178%
2025-04-25	73.0100	73.5950	72.4300	73.2900	-0.326%	173,674	+50.034%
2025-04-24	71.7900	73.8200	71.3855	73.5300	+3.041%	240,553	+49.544%
2025-04-23	73.3700	74.5800	71.0700	71.3600	+0.140%	226,078	+54.092%
2025-04-22	70.4900	71.5000	69.3300	71.2600	+2.577%	299,116	+54.308%
2025-04-21	70.0700	70.2000	69.2300	69.4700	-1.726%	319,355	+58.284%
2025-04-17	69.9800	71.2400	69.4800	70.6900	+0.827%	290,170	+55.552%
2025-04-16	71.0400	72.0450	69.5500	70.1100	-2.204%	358,373	+56.839%
2025-04-15	71.9800	73.1700	71.1100	71.6900	-1.471%	349,948	+53.383%
2025-04-14	73.5100	73.5100	71.5300	72.7600	-0.041%	264,835	+51.127%
2025-04-11	71.3800	73.2300	70.3400	72.7900	+1.224%	349,263	+51.065%
2025-04-10	71.7800	72.7100	69.6400	71.9100	-2.455%	405,101	+52.913%
2025-04-09	66.2500	74.7200	66.2400	73.7200	+10.475%	551,849	+49.159%
2025-04-08	70.9300	70.9300	65.7700	66.7300	-3.847%	576,321	+64.783%
2025-04-07	69.9500	73.1600	67.7400	69.4000	-3.838%	781,757	+58.444%
2025-04-04	69.0000	72.6600	68.3300	72.1700	+1.533%	623,284	+52.362%
2025-04-03	71.7300	72.3300	70.7050	71.0800	-5.554%	489,363	+54.699%
2025-04-02	72.7100	75.3100	72.7100	75.2600	+2.061%	279,548	+46.107%
2025-04-01	73.0700	74.1200	72.5100	73.7400	+0.779%	284,021	+49.119%
2025-03-31	72.8100	73.6600	71.7500	73.1700	-0.827%	483,491	+50.280%
2025-03-28	75.2400	75.4100	72.8250	73.7800	-2.006%	240,139	+49.038%
2025-03-27	75.7900	76.2950	74.6400	75.2900	-0.986%	259,854	+46.049%
2025-03-26	75.3600	76.0600	75.0400	76.0400	+0.862%	451,906	+44.608%
2025-03-25	74.6700	75.8800	74.5600	75.3900	+0.013%	360,603	+45.855%
2025-03-24	73.8000	75.5400	73.4850	75.3800	+3.915%	361,311	+45.874%
2025-03-21	71.8900	72.5400	71.5100	72.5400	-0.275%	1,641,294	+51.585%
2025-03-20	71.6900	73.4100	71.6900	72.7400	+0.262%	540,343	+51.169%
2025-03-19	72.3700	73.2300	71.6100	72.5500	+0.666%	627,709	+51.564%
2025-03-18	72.6200	72.8500	71.6600	72.0700	-1.530%	315,664	+52.574%
2025-03-17	72.0900	73.4200	72.0900	73.1900	+1.203%	298,529	+50.239%
2025-03-14	71.2900	72.5000	70.2700	72.3200	+2.786%	430,287	+52.046%
2025-03-13	70.8600	71.9200	69.5000	70.3600	-0.071%	412,091	+56.282%
2025-03-12	71.2000	71.3700	69.4000	70.4100	-0.311%	450,637	+56.171%
2025-03-11	72.7600	73.3950	70.0930	70.6300	-2.914%	464,951	+55.685%
2025-03-10	73.2700	74.8196	71.6800	72.7500	-1.716%	619,042	+51.148%
2025-03-07	73.1700	74.3900	71.4100	74.0200	+1.495%	867,952	+48.554%
2025-03-06	70.6500	73.5000	65.8800	72.9300	-7.461%	1,641,348	+50.775%
2025-03-05	78.9000	79.5050	77.5300	78.8100	+0.793%	623,779	+39.525%
2025-03-04	77.3600	79.2800	76.2700	78.1900	-0.344%	541,909	+40.632%
2025-03-03	79.7600	80.7300	78.2200	78.4600	-1.445%	366,957	+40.148%
2025-02-28	79.5700	80.5000	78.8500	79.6100	+0.315%	355,727	+38.123%
2025-02-27	79.9000	80.6100	79.0200	79.3600	-0.526%	318,467	+38.558%
2025-02-26	81.4500	81.6000	79.7500	79.7800	-1.652%	449,084	+37.829%
2025-02-25	78.1100	82.0100	78.1100	81.1200	+4.120%	539,759	+35.552%
2025-02-24	78.3000	78.6800	77.1350	77.9100	-0.333%	423,988	+41.137%
2025-02-21	82.3100	82.3100	77.9550	78.1700	-4.109%	388,091	+40.668%
2025-02-20	81.4900	81.9850	80.2100	81.5200	-0.440%	336,597	+34.887%
2025-02-19	81.5200	82.4400	81.0900	81.8800	-0.703%	333,426	+34.294%
2025-02-18	83.4100	83.4100	82.0500	82.4600	-1.056%	242,341	+33.350%
2025-02-14	84.0100	84.6350	83.0600	83.3400	-0.156%	317,847	+31.941%
2025-02-13	84.2900	84.4100	82.9000	83.4700	-0.453%	264,123	+31.736%
2025-02-12	82.9400	84.6350	82.5950	83.8500	-0.933%	322,258	+31.139%
2025-02-11	83.7300	85.2400	83.7300	84.6400	+0.427%	196,902	+29.915%
2025-02-10	84.6800	85.1700	83.5800	84.2800	+0.250%	317,816	+30.470%
2025-02-07	83.8400	84.1400	83.1250	84.0700	+0.060%	344,035	+30.796%
2025-02-06	84.3100	85.0150	83.6200	84.0200	-0.190%	258,895	+30.874%
2025-02-05	83.9100	84.2900	83.2100	84.1800	+1.166%	233,081	+30.625%
2025-02-04	82.4400	83.6500	82.4100	83.2100	+0.800%	210,675	+32.148%
2025-02-03	82.0600	83.3900	80.6600	82.5500	-2.122%	488,929	+33.204%
2025-01-31	85.8800	85.8800	84.1700	84.3400	-2.078%	389,350	+30.377%
2025-01-30	85.6000	86.3900	84.8850	86.1300	+1.329%	259,421	+27.667%
2025-01-29	84.9800	86.1300	84.5150	85.0000	-0.363%	300,190	+29.365%
2025-01-28	85.3000	85.8250	83.9750	85.3100	+0.070%	244,406	+28.895%
2025-01-27	83.4100	85.7300	83.4100	85.2500	+2.489%	297,407	+28.985%
2025-01-24	83.5700	84.0500	82.6300	83.1800	-0.823%	515,633	+32.195%
2025-01-23	85.2500	85.5356	83.6370	83.8700	-1.630%	224,812	+31.108%
2025-01-22	85.5800	85.8900	84.4700	85.2600	-0.676%	206,842	+28.970%
2025-01-21	85.5900	86.3200	85.4250	85.8400	+1.803%	298,657	+28.099%
2025-01-17	83.6600	85.2700	83.6600	84.3200	+2.343%	321,625	+30.408%
2025-01-16	82.4800	83.4650	82.0800	82.3900	-1.009%	233,608	+33.463%
2025-01-15	83.7400	84.4700	83.0200	83.2300	+1.636%	659,205	+32.116%
2025-01-14	81.0100	82.4400	80.8500	81.8900	+1.739%	599,054	+34.278%
2025-01-13	79.5900	80.8600	78.9875	80.4900	+0.512%	464,387	+36.613%
2025-01-10	79.2100	80.5500	79.2000	80.0800	-1.270%	316,321	+37.313%
2025-01-08	80.2800	81.6700	79.6700	81.1100	+0.210%	327,202	+35.569%
2025-01-07	82.5300	82.9500	80.3400	80.9400	-2.423%	423,904	+35.854%
2025-01-06	84.3100	85.5200	82.9400	82.9500	-1.156%	419,932	+32.562%
2025-01-03	84.6500	84.9200	83.1850	83.9200	-0.451%	304,788	+31.030%
2025-01-02	85.6900	86.6800	84.1600	84.3000	-0.625%	299,560	+30.439%
2024-12-31	85.4300	85.7000	84.3400	84.8300	-0.200%	404,851	+29.624%
2024-12-30	84.5800	85.2400	83.2200	85.0000	+0.189%	385,996	+29.365%
2024-12-27	85.8100	86.8500	84.4900	84.8400	-1.794%	288,315	+29.609%
2024-12-26	86.3500	86.8350	85.8550	86.3900	-0.472%	285,954	+27.283%
2024-12-24	85.9000	86.8300	85.6000	86.8000	+0.965%	166,182	+26.682%
2024-12-23	85.4800	86.1200	84.9800	85.9700	-0.047%	363,781	+27.905%
2024-12-20	84.7400	87.8500	84.7400	86.0100	+0.667%	2,351,643	+27.846%
2024-12-19	86.7500	87.2100	84.9950	85.4400	-0.985%	677,928	+28.699%
2024-12-18	89.4800	90.4000	85.5950	86.2900	-3.056%	613,532	+27.431%
2024-12-17	90.3400	91.0000	88.4778	89.0100	-2.058%	406,084	+23.537%
2024-12-16	91.0700	93.1200	90.7500	90.8800	-0.132%	408,729	+20.995%
2024-12-13	92.0800	92.0800	90.5000	91.0000	-1.430%	333,585	+20.835%
2024-12-12	94.4300	94.4300	92.2100	92.3200	-2.203%	305,688	+19.107%
2024-12-11	96.3900	96.3900	94.4000	94.4000	-0.632%	279,904	+16.483%
2024-12-10	96.4200	96.8200	94.8500	95.0000	-2.544%	292,033	+15.747%
2024-12-09	97.8800	98.7950	96.7700	97.4800	+0.443%	310,695	+12.803%
2024-12-06	97.8900	98.5714	95.5700	97.0500	-0.726%	409,909	+13.302%
2024-12-05	100.0000	102.3800	96.0300	97.7600	-4.429%	849,893	+12.480%
2024-12-04	102.3700	103.0100	101.5400	102.2900	-0.380%	627,401	+7.498%
2024-12-03	100.8000	102.9250	99.8200	102.6800	+2.547%	535,606	+7.090%
2024-12-02	100.3600	100.5000	99.0100	100.1300	-0.219%	426,721	+9.817%
2024-11-29	101.4000	101.4950	100.0400	100.3500	+0.130%	283,330	+9.576%
2024-11-27	100.9900	102.2400	100.0570	100.2200	-0.259%	248,285	+9.719%
2024-11-26	101.8000	102.1800	99.7700	100.4800	-3.236%	403,911	+9.435%
2024-11-25	102.4800	105.5400	102.4800	103.8400	+2.104%	420,389	+5.894%
2024-11-22	99.9600	102.2400	99.5500	101.7000	+2.624%	482,006	+8.122%
2024-11-21	99.4900	100.2500	98.9350	99.1000	+0.814%	359,884	+10.959%
2024-11-20	99.2000	99.5000	97.9800	98.3000	-0.947%	368,070	+11.862%
2024-11-19	98.7400	99.5300	98.0600	99.2400	-0.311%	614,009	+10.802%
2024-11-18	99.8200	100.5300	98.7800	99.5500	-0.350%	356,700	+10.457%
2024-11-15	100.1600	100.2800	98.5100	99.9000	+0.160%	344,923	+10.070%
2024-11-14	101.8900	102.3900	98.7200	99.7400	-1.559%	389,521	+10.247%
2024-11-13	102.4300	103.0900	101.2100	101.3200	-0.099%	422,346	+8.527%
2024-11-12	103.1600	103.5600	101.3500	101.4200	-1.734%	452,904	+8.420%
2024-11-11	101.4200	103.4300	100.8450	103.2100	+3.231%	278,208	+6.540%
2024-11-08	98.7000	100.3850	98.1020	99.9800	+0.970%	257,400	+9.982%
2024-11-07	98.7800	100.1700	98.2000	99.0200	+0.182%	302,379	+11.048%
2024-11-06	97.0900	99.2800	95.8700	98.8400	+5.723%	443,752	+11.251%
2024-11-05	90.8900	93.6450	90.8900	93.4900	+2.052%	183,335	+17.617%
2024-11-04	90.8600	93.0450	90.8600	91.6100	+0.737%	199,574	+20.031%
2024-11-01	90.6100	91.1600	90.1450	90.9400	+1.168%	214,045	+20.915%
2024-10-31	91.1600	91.7900	89.8900	89.8900	-1.512%	225,355	+22.327%
2024-10-30	89.8200	92.3500	89.8200	91.2700	+1.467%	338,716	+20.478%
2024-10-29	90.2000	90.5000	89.2300	89.9500	-2.260%	215,994	+22.246%
2024-10-28	91.1400	92.0600	90.5800	92.0300	+2.381%	225,618	+19.483%
2024-10-25	91.1600	91.5300	89.2350	89.8900	-0.531%	206,840	+22.327%
2024-10-24	89.7600	90.5900	89.0000	90.3700	+1.244%	281,115	+21.678%
2024-10-23	89.4600	90.1300	88.2900	89.2600	-0.910%	271,536	+23.191%
2024-10-22	92.4700	92.4700	90.0100	90.0800	-3.285%	241,616	+22.069%
2024-10-21	95.6600	95.6600	93.1000	93.1400	-2.634%	237,442	+18.059%
2024-10-18	96.4700	96.4700	95.2500	95.6600	-0.354%	170,869	+14.949%
2024-10-17	96.1800	96.7650	94.9700	96.0000	-0.239%	359,283	+14.542%
2024-10-16	95.9200	97.4200	95.4900	96.2300	+2.090%	322,593	+14.268%
2024-10-15	94.3100	95.3700	94.1700	94.2600	-0.064%	264,543	+16.656%
2024-10-14	92.4100	94.7200	92.1750	94.3200	+2.310%	279,694	+16.582%
2024-10-11	91.2300	92.5000	90.7681	92.1900	+1.219%	195,599	+19.275%
2024-10-10	91.4900	91.4900	89.8300	91.0800	-1.927%	336,246	+20.729%
2024-10-09	92.0100	94.2800	92.0100	92.8700	+1.386%	360,217	+18.402%
2024-10-08	91.5700	92.2050	90.4200	91.6000	+0.604%	221,223	+20.044%
2024-10-07	89.8800	91.7900	89.7550	91.0500	+0.331%	225,323	+20.769%
2024-10-04	91.6200	91.6200	89.6800	90.7500	+0.957%	263,898	+21.168%
2024-10-03	89.5000	90.1450	88.6300	89.8900	-0.044%	194,838	+22.327%
2024-10-02	88.5300	90.0500	88.3800	89.9300	+0.705%	360,728	+22.273%
2024-10-01	90.2500	90.2500	88.4700	89.3000	-1.402%	195,671	+23.135%
2024-09-30	89.9200	90.8000	88.9400	90.5700	-0.209%	396,274	+21.409%
2024-09-27	90.3800	92.5000	89.9800	90.7600	+1.897%	324,941	+21.155%
2024-09-26	89.8000	90.7850	88.9000	89.0700	+0.735%	365,995	+23.453%
2024-09-25	90.2400	90.6400	88.2600	88.4200	-1.832%	305,824	+24.361%
2024-09-24	91.3200	91.5500	89.3300	90.0700	-1.109%	397,147	+22.083%
2024-09-23	91.1000	92.3400	90.6500	91.0800	+0.976%	484,668	+20.729%
2024-09-20	91.4300	93.6025	90.0800	90.2000	-1.967%	3,617,793	+21.907%
2024-09-19	93.3700	93.3700	90.9400	92.0100	+1.489%	432,843	+19.509%
2024-09-18	90.1400	93.8600	89.6400	90.6600	+1.070%	538,151	+21.288%
2024-09-17	90.0800	90.8900	89.3600	89.7000	+0.594%	344,064	+22.586%
2024-09-16	87.0100	89.5200	86.4500	89.1700	+3.421%	464,573	+23.315%
2024-09-13	85.9200	87.7600	85.7300	86.2200	+2.072%	420,717	+27.534%
2024-09-12	83.4100	85.3100	83.0300	84.4700	+1.857%	403,049	+30.176%
2024-09-11	82.2300	83.6800	80.7175	82.9300	+0.084%	511,263	+32.594%
2024-09-10	82.7700	83.3500	82.1400	82.8600	+0.497%	465,852	+32.706%
2024-09-09	82.5200	84.2600	82.4000	82.4500	-0.627%	455,983	+33.366%
2024-09-06	82.6400	83.8000	82.2300	82.9700	+0.631%	350,625	+32.530%
2024-09-05	83.8300	84.0350	81.9200	82.4500	-1.411%	361,121	+33.366%
2024-09-04	83.1600	83.9850	82.7300	83.6300	-0.155%	429,231	+31.484%
2024-09-03	86.1200	86.6700	83.6300	83.7600	-3.491%	567,141	+31.280%
2024-08-30	84.8700	87.0500	84.6400	86.7900	+2.106%	779,368	+26.697%
2024-08-29	80.0500	87.9900	80.0200	85.0000	-6.747%	1,112,018	+29.365%
2024-08-28	91.1500	92.7099	90.7100	91.1500	-0.978%	313,824	+20.636%
2024-08-27	94.8200	94.8200	91.6800	92.0500	-3.451%	244,813	+19.457%
2024-08-26	96.4200	96.8000	95.2100	95.3400	-0.031%	348,689	+15.335%
2024-08-23	93.0000	95.5400	91.9100	95.3700	+3.025%	378,331	+15.298%
2024-08-22	93.5600	94.0000	92.4800	92.5700	-0.846%	156,043	+18.786%
2024-08-21	92.0100	93.4600	91.8300	93.3600	+2.492%	211,874	+17.781%
2024-08-20	91.7900	92.0500	90.7200	91.0900	-0.611%	143,897	+20.716%
2024-08-19	92.1600	92.3950	91.1700	91.6500	-0.283%	139,113	+19.978%
2024-08-16	92.5600	94.1000	91.8500	91.9100	-1.044%	288,109	+19.639%
2024-08-15	92.3600	92.8800	91.6600	92.8800	+2.880%	257,681	+18.389%
2024-08-14	90.3000	90.3400	89.1905	90.2800	+0.367%	155,946	+21.799%
2024-08-13	87.9200	90.3700	87.4500	89.9500	+3.189%	125,828	+22.246%
2024-08-12	88.6600	88.6600	86.9300	87.1700	-1.791%	134,784	+26.144%
2024-08-09	87.9200	88.9300	87.3200	88.7600	+0.852%	175,754	+23.885%
2024-08-08	87.0900	88.2400	86.6000	88.0100	+2.779%	271,629	+24.940%
2024-08-07	89.0900	89.9500	85.4100	85.6300	-2.638%	179,778	+28.413%
2024-08-06	86.3300	89.3200	86.0400	87.9500	+1.092%	263,358	+25.026%
2024-08-05	84.0200	88.8600	83.2600	87.0000	-2.082%	327,586	+26.391%
2024-08-02	88.6200	89.0200	86.2200	88.8500	-4.081%	415,500	+23.759%
2024-08-01	95.5900	97.1800	90.7500	92.6300	-3.741%	302,129	+18.709%
2024-07-31	95.6600	98.9800	94.9700	96.2300	+1.530%	319,985	+14.268%
2024-07-30	94.8600	95.6750	94.3900	94.7800	+0.530%	222,482	+16.016%
2024-07-29	94.2000	94.5300	93.0000	94.2800	+0.266%	171,278	+16.631%
2024-07-26	94.1900	96.7000	93.7800	94.0300	+2.229%	372,102	+16.941%
2024-07-25	90.5600	93.6800	90.3800	91.9800	+2.348%	437,178	+19.548%
2024-07-24	94.0400	94.8900	89.8400	89.8700	-4.688%	356,125	+22.355%
2024-07-23	92.7700	95.4250	92.6750	94.2900	+1.289%	333,215	+16.619%
2024-07-22	91.1200	93.1900	89.1133	93.0900	+3.067%	307,960	+18.122%
2024-07-19	89.9900	90.8500	89.2200	90.3200	+0.411%	283,595	+21.745%
2024-07-18	91.3600	93.7900	89.9300	89.9500	-1.554%	362,347	+22.246%
2024-07-17	91.8100	93.9600	91.3500	91.3700	-1.700%	361,815	+20.346%
2024-07-16	88.9400	93.1850	88.3575	92.9500	+5.986%	351,238	+18.300%
2024-07-15	88.5700	89.6800	87.4200	87.7000	+0.034%	446,475	+25.382%
2024-07-12	85.9200	88.3400	85.9000	87.6700	+3.604%	513,332	+25.425%
2024-07-11	83.1400	85.1800	81.9000	84.6200	+4.559%	558,133	+29.946%
2024-07-10	79.2100	81.0400	78.8432	80.9300	+2.820%	287,353	+35.871%
2024-07-09	79.4100	80.0400	78.6250	78.7100	-1.391%	250,717	+39.703%
2024-07-08	79.8100	80.5500	79.1400	79.8200	+0.643%	328,587	+37.760%
2024-07-05	79.9400	80.3100	78.1150	79.3100	-1.294%	334,511	+38.646%
2024-07-03	79.6400	80.3800	79.1700	80.3500	+1.375%	217,955	+36.851%
2024-07-02	78.1000	79.6700	78.1000	79.2600	+1.394%	366,849	+38.733%
2024-07-01	80.2500	80.8250	77.9100	78.1700	-3.027%	391,051	+40.668%
2024-06-28	80.2700	81.2500	79.2000	80.6100	+1.104%	1,602,749	+36.410%
2024-06-27	79.6900	80.8300	79.4200	79.7300	+0.390%	431,073	+37.915%
2024-06-26	79.1700	80.1100	78.8700	79.4200	-0.063%	526,536	+38.454%
2024-06-25	79.8500	80.2950	79.0600	79.4700	-1.341%	654,462	+38.367%
2024-06-24	81.5900	82.0500	80.4400	80.5500	-1.552%	781,532	+36.511%
2024-06-21	83.0500	84.0200	78.7400	81.8200	-3.057%	1,957,982	+34.393%
2024-06-20	83.1000	84.8500	77.2850	84.4000	-6.107%	1,333,536	+30.284%
2024-06-18	88.7600	90.2000	87.6700	89.8900	+1.285%	564,669	+22.327%
2024-06-17	88.8200	89.2300	87.3100	88.7500	-0.415%	423,245	+23.899%
2024-06-14	89.9300	90.1750	88.9550	89.1200	-2.548%	292,131	+23.384%
2024-06-13	92.4000	92.4000	90.2500	91.4500	-1.465%	281,470	+20.241%
2024-06-12	92.1000	94.4650	91.9550	92.8100	+3.698%	342,415	+18.479%
2024-06-11	88.7500	90.3450	88.2200	89.5000	+0.336%	294,764	+22.860%
2024-06-10	88.6200	89.5500	88.2200	89.2000	-0.179%	396,187	+23.274%
2024-06-07	89.9900	90.7700	88.9300	89.3600	-1.942%	437,222	+23.053%
2024-06-06	91.3500	91.5900	90.5250	91.1300	-0.632%	213,230	+20.663%
2024-06-05	90.2900	91.9900	89.8800	91.7100	+1.877%	373,986	+19.900%
2024-06-04	91.6600	92.5500	89.8600	90.0200	-2.205%	365,192	+22.151%
2024-06-03	94.8300	94.8300	91.6600	92.0500	-2.033%	365,226	+19.457%
2024-05-31	93.8300	94.3000	91.2300	93.9600	+0.235%	357,326	+17.029%
2024-05-30	93.3200	94.0200	92.9400	93.7400	+1.176%	162,773	+17.303%
2024-05-29	92.5200	93.4300	92.2500	92.6500	-0.994%	233,857	+18.683%
2024-05-28	95.4200	95.6950	92.8200	93.5800	-1.764%	263,663	+17.504%
2024-05-24	94.8800	95.3250	94.3725	95.2600	+1.330%	242,916	+15.431%
2024-05-23	93.8300	94.2800	92.7800	94.0100	+0.664%	244,096	+16.966%
2024-05-22	94.6600	95.1350	93.2300	93.3900	-1.798%	238,728	+17.743%
2024-05-21	94.5300	95.1100	93.4850	95.1000	+0.486%	226,048	+15.626%
2024-05-20	93.7400	95.7400	93.7400	94.6400	+0.777%	266,856	+16.188%
2024-05-17	93.5200	94.1600	92.9400	93.9100	+0.665%	225,260	+17.091%
2024-05-16	96.3600	96.4150	93.2500	93.2900	-3.166%	225,011	+17.869%
2024-05-15	95.5700	97.1300	95.5700	96.3400	+1.614%	211,218	+14.137%
2024-05-14	94.9900	95.2700	94.0000	94.8100	+0.573%	213,806	+15.979%
2024-05-13	94.8000	95.1700	93.6600	94.2700	-0.064%	343,026	+16.644%
2024-05-10	95.1100	95.1500	93.6100	94.3300	-0.370%	200,498	+16.569%
2024-05-09	93.0200	95.0900	92.7600	94.6800	+1.796%	380,429	+16.139%
2024-05-08	93.8500	94.8900	92.6950	93.0100	-1.535%	365,457	+18.224%
2024-05-07	96.3700	97.1250	94.4400	94.4600	-2.104%	312,984	+16.409%
2024-05-06	96.0900	97.0800	95.9800	96.4900	+1.227%	205,772	+13.960%
2024-05-03	96.5200	97.0400	94.7850	95.3200	+0.633%	147,765	+15.359%
2024-05-02	94.2500	94.8500	92.6400	94.7200	+1.609%	228,876	+16.090%
2024-05-01	92.6000	94.8300	91.7700	93.2200	+0.757%	309,591	+17.958%
2024-04-30	93.5900	93.8700	92.3300	92.5200	-1.731%	280,934	+18.850%
2024-04-29	93.3600	94.1900	92.9400	94.1500	+1.356%	244,110	+16.792%
2024-04-26	93.2700	93.7238	92.4000	92.8900	+0.043%	303,929	+18.377%
2024-04-25	90.2500	92.9200	89.2400	92.8500	+1.675%	291,541	+18.428%
2024-04-24	92.6100	93.3200	90.7000	91.3200	-1.552%	305,776	+20.412%
2024-04-23	91.3900	92.8700	91.3900	92.7600	+2.170%	299,958	+18.542%
2024-04-22	90.8000	91.5350	89.7300	90.7900	+0.598%	380,093	+21.115%
2024-04-19	90.0300	91.5000	89.7000	90.2500	+0.189%	345,487	+21.839%
2024-04-18	92.1300	92.3600	89.8900	90.0800	-1.163%	262,484	+22.069%
2024-04-17	93.4000	93.4000	90.5900	91.1400	-1.662%	292,737	+20.650%
2024-04-16	93.6700	93.6700	91.8400	92.6800	-1.780%	331,849	+18.645%
2024-04-15	96.3200	97.2500	93.8800	94.3600	-0.997%	259,984	+16.532%
2024-04-12	95.9100	96.3000	94.5500	95.3100	-1.305%	202,410	+15.371%
2024-04-11	96.7300	97.1950	95.8500	96.5700	-0.351%	243,024	+13.866%
2024-04-10	96.5300	97.9400	95.7900	96.9100	-1.824%	321,895	+13.466%
2024-04-09	100.1200	100.1200	97.7300	98.7100	-1.320%	210,996	+11.397%
2024-04-08	100.5500	101.0359	99.7100	100.0300	-0.349%	225,378	+9.927%
2024-04-05	98.1100	100.4400	97.8250	100.3800	+2.628%	352,272	+9.544%
2024-04-04	100.1800	100.2800	97.5661	97.8100	-1.172%	388,479	+12.422%
2024-04-03	96.8700	99.3450	96.8700	98.9700	+1.664%	481,962	+11.104%
2024-04-02	96.7200	97.5000	95.5300	97.3500	-0.572%	412,313	+12.953%
2024-04-01	97.3100	98.7700	97.2000	97.9100	+0.586%	309,179	+12.307%
2024-03-28	96.9300	97.9800	96.5400	97.3400	+0.506%	511,985	+12.965%
2024-03-27	97.5300	97.5300	96.2075	96.8500	+0.311%	402,599	+13.536%
2024-03-26	96.0900	96.7100	95.5700	96.5500	+0.657%	421,425	+13.889%
2024-03-25	96.0200	96.6400	95.8300	95.9200	-0.714%	202,366	+14.637%
2024-03-22	97.4700	97.4700	96.2000	96.6100	-0.648%	304,206	+13.818%
2024-03-21	97.0000	99.0850	96.4450	97.2400	+1.260%	455,764	+13.081%
2024-03-20	95.0300	96.4900	95.0300	96.0300	+1.052%	362,920	+14.506%
2024-03-19	94.3000	95.1000	93.9800	95.0300	+0.999%	385,435	+15.711%
2024-03-18	94.7200	95.2793	93.7800	94.0900	-0.149%	451,464	+16.867%
2024-03-15	92.2500	94.5200	92.2500	94.2300	+1.848%	1,801,549	+16.693%
2024-03-14	91.3700	93.4100	91.1550	92.5200	+0.686%	490,258	+18.850%
2024-03-13	90.8700	92.2800	90.8700	91.8900	+0.679%	353,539	+19.665%

document.getElementById("CKt8xJ").onerror = function(){this.style.display='none';}; .dark-mode .xSDzy7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xSDzy7{ color: #333333; background-color: white; border: 2px solid #333333; }GMSGMS Inc.stock NYSE

GMS
GMS Inc.
stock NYSE