GMS Inc. (GMS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

93.22

+0.70

(+0.76%)

At close: 04:00PM EDT

93.22

0.00

(0.00%)

After hours:

06:01PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	92.60	94.83	91.77	93.22	93.22	308,421
Apr 30, 2024	93.59	93.87	92.33	92.52	92.52	349,800
Apr 29, 2024	93.36	94.19	92.94	94.15	94.15	283,600
Apr 26, 2024	93.27	93.72	92.40	92.89	92.89	356,900
Apr 25, 2024	90.25	92.92	89.24	92.85	92.85	347,400
Apr 24, 2024	92.61	93.32	90.70	91.32	91.32	310,000
Apr 23, 2024	91.39	92.87	91.39	92.76	92.76	307,200
Apr 22, 2024	90.80	91.54	89.73	90.79	90.79	386,500
Apr 19, 2024	90.03	91.50	89.70	90.25	90.25	358,800
Apr 18, 2024	92.13	92.36	89.89	90.08	90.08	269,500
Apr 17, 2024	93.40	93.40	90.59	91.14	91.14	334,300
Apr 16, 2024	93.67	93.67	91.84	92.68	92.68	371,500
Apr 15, 2024	96.32	97.25	93.88	94.36	94.36	293,800
Apr 12, 2024	95.91	96.30	94.55	95.31	95.31	202,400
Apr 11, 2024	96.73	97.19	95.85	96.57	96.57	243,000
Apr 10, 2024	96.53	97.94	95.79	96.91	96.91	321,900
Apr 09, 2024	100.12	100.12	97.73	98.71	98.71	211,000
Apr 08, 2024	100.55	101.04	99.71	100.03	100.03	225,400
Apr 05, 2024	98.11	100.44	97.82	100.38	100.38	352,300
Apr 04, 2024	100.18	100.28	97.57	97.81	97.81	388,500
Apr 03, 2024	96.87	99.35	96.87	98.97	98.97	482,000
Apr 02, 2024	96.72	97.50	95.53	97.35	97.35	412,300
Apr 01, 2024	97.31	98.77	97.20	97.91	97.91	309,200
Mar 28, 2024	96.93	97.98	96.54	97.34	97.34	512,000
Mar 27, 2024	97.53	97.53	96.21	96.85	96.85	402,600
Mar 26, 2024	96.09	96.71	95.57	96.55	96.55	421,400
Mar 25, 2024	96.02	96.64	95.83	95.92	95.92	202,400
Mar 22, 2024	97.47	97.47	96.20	96.61	96.61	304,200
Mar 21, 2024	97.00	99.08	96.44	97.24	97.24	455,800
Mar 20, 2024	95.03	96.49	95.03	96.03	96.03	362,900
Mar 19, 2024	94.30	95.10	93.98	95.03	95.03	385,400
Mar 18, 2024	94.72	95.28	93.78	94.09	94.09	451,500
Mar 15, 2024	92.25	94.52	92.25	94.23	94.23	1,801,500
Mar 14, 2024	91.37	93.41	91.15	92.52	92.52	490,300
Mar 13, 2024	90.87	92.28	90.87	91.89	91.89	353,500
Mar 12, 2024	90.83	92.48	89.81	91.27	91.27	370,200
Mar 11, 2024	89.78	90.62	88.50	90.42	90.42	471,100
Mar 08, 2024	91.25	91.43	89.93	90.30	90.30	304,900
Mar 07, 2024	90.26	91.41	89.72	90.58	90.58	390,900
Mar 06, 2024	89.75	91.87	89.31	89.66	89.66	432,200
Mar 05, 2024	88.94	89.74	88.22	89.02	89.02	381,400
Mar 04, 2024	90.57	91.51	88.83	89.07	89.07	449,300
Mar 01, 2024	90.55	91.89	89.90	90.57	90.57	458,900
Feb 29, 2024	86.70	90.25	85.92	89.31	89.31	501,000
Feb 28, 2024	90.82	91.79	89.93	89.96	89.96	815,200
Feb 27, 2024	91.96	92.81	91.14	91.63	91.63	195,200
Feb 26, 2024	90.64	91.81	90.49	91.12	91.12	212,300
Feb 23, 2024	89.56	91.47	89.41	90.74	90.74	281,600
Feb 22, 2024	88.06	89.87	88.06	89.02	89.02	408,300
Feb 21, 2024	88.02	88.39	86.86	87.40	87.40	299,400
Feb 20, 2024	87.20	88.38	86.86	87.99	87.99	277,300
Feb 16, 2024	88.99	89.96	88.18	88.44	88.44	338,400
Feb 15, 2024	87.78	89.67	87.26	89.56	89.56	269,200
Feb 14, 2024	86.73	87.46	85.51	87.24	87.24	227,500
Feb 13, 2024	84.52	86.10	83.76	85.45	85.45	347,600
Feb 12, 2024	88.13	89.26	87.82	87.83	87.83	603,500
Feb 09, 2024	87.68	88.36	87.02	87.90	87.90	293,200
Feb 08, 2024	86.82	88.19	86.82	87.32	87.32	405,700
Feb 07, 2024	85.05	87.42	85.02	86.64	86.64	319,300
Feb 06, 2024	84.96	85.33	83.28	84.60	84.60	269,300
Feb 05, 2024	85.44	85.87	84.17	85.02	85.02	196,800
Feb 02, 2024	84.83	87.39	84.83	86.64	86.64	257,600
Feb 01, 2024	84.77	86.23	83.50	86.20	86.20	657,100
Jan 31, 2024	86.00	86.82	84.05	84.16	84.16	1,174,900
Jan 30, 2024	84.26	85.97	84.26	85.90	85.90	241,700
Jan 29, 2024	82.91	84.89	82.80	84.57	84.57	178,600
Jan 26, 2024	82.32	83.20	81.79	82.67	82.67	223,700
Jan 25, 2024	82.03	82.45	81.11	81.64	81.64	216,500
Jan 24, 2024	82.99	83.54	80.34	80.60	80.60	207,800
Jan 23, 2024	85.00	85.39	81.13	81.71	81.71	262,000
Jan 22, 2024	83.32	84.91	83.32	84.60	84.60	343,100
Jan 19, 2024	81.81	82.70	81.12	82.65	82.65	155,800
Jan 18, 2024	81.57	82.61	80.64	81.52	81.52	206,200
Jan 17, 2024	79.19	80.86	79.13	80.85	80.85	191,300
Jan 16, 2024	79.24	80.53	79.04	80.16	80.16	152,600
Jan 12, 2024	82.07	82.07	79.71	80.14	80.14	114,200
Jan 11, 2024	80.01	81.16	79.00	81.14	81.14	184,100
Jan 10, 2024	80.38	81.17	80.20	80.54	80.54	186,900
Jan 09, 2024	79.14	80.58	78.82	80.47	80.47	306,600
Jan 08, 2024	79.00	80.35	79.00	80.35	80.35	178,300
Jan 05, 2024	77.40	79.84	77.01	78.69	78.69	248,700
Jan 04, 2024	78.47	79.21	78.06	78.22	78.22	288,900
Jan 03, 2024	79.58	80.04	78.32	78.99	78.99	308,000
Jan 02, 2024	80.76	82.15	79.79	80.22	80.22	340,700
Dec 29, 2023	83.34	83.73	82.41	82.43	82.43	179,700
Dec 28, 2023	83.36	83.78	82.86	83.45	83.45	116,000
Dec 27, 2023	83.40	84.65	83.09	83.85	83.85	162,700
Dec 26, 2023	82.40	83.93	82.40	83.14	83.14	99,700
Dec 22, 2023	82.66	83.42	81.75	82.34	82.34	170,200
Dec 21, 2023	82.95	82.99	81.40	82.51	82.51	180,400
Dec 20, 2023	82.30	84.16	81.55	81.61	81.61	303,300
Dec 19, 2023	81.44	82.40	81.14	82.12	82.12	382,400
Dec 18, 2023	80.23	81.57	79.50	80.73	80.73	353,600
Dec 15, 2023	79.58	81.23	78.80	80.51	80.51	1,808,600
Dec 14, 2023	75.82	80.12	75.31	79.29	79.29	658,900
Dec 13, 2023	73.25	74.68	71.68	74.42	74.42	436,800
Dec 12, 2023	71.85	73.50	71.67	73.19	73.19	413,500
Dec 11, 2023	71.92	72.57	71.33	72.12	72.12	330,700
Dec 08, 2023	70.93	72.01	69.71	71.89	71.89	515,500
Dec 07, 2023	71.88	72.13	68.13	69.88	69.88	678,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7284+0.0003(+0.04%)

CRUDE OIL79.05+0.05(+0.06%)

Bitcoin CAD79,465.82-3,496.90(-4.22%)

GMS Inc. (GMS)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7284
+0.0003(+0.04%)

CRUDE OIL
79.05
+0.05(+0.06%)

Bitcoin CAD
79,465.82
-3,496.90(-4.22%)