GMS Inc (GMS) Historical Stock Data
93.01 ↓1.45 (-1.54%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GMS is down -0.23% a day on average. There have been 13 days where GMS Inc closed green and 17 days where GMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 93.85 | 93.01 | ↓$0.84 (-0.90%) | 92.70 | 94.89 | 373.60K |
| 2024-05-07 | 96.37 | 94.46 | ↓$1.91 (-1.98%) | 94.44 | 97.13 | 319.47K |
| 2024-05-06 | 96.09 | 96.49 | ↑$0.40 (0.42%) | 95.98 | 97.08 | 238.76K |
| 2024-05-03 | 96.52 | 95.32 | ↓$1.20 (-1.24%) | 94.79 | 97.04 | 154.18K |
| 2024-05-02 | 94.25 | 94.72 | ↑$0.47 (0.50%) | 92.64 | 94.85 | 237.82K |
| 2024-05-01 | 92.60 | 93.22 | ↑$0.62 (0.67%) | 91.77 | 94.83 | 358.65K |
| 2024-04-30 | 93.59 | 92.52 | ↓$1.07 (-1.14%) | 92.33 | 93.87 | 349.81K |
| 2024-04-29 | 93.36 | 94.15 | ↑$0.79 (0.85%) | 92.94 | 94.19 | 283.64K |
| 2024-04-26 | 93.27 | 92.89 | ↓$0.38 (-0.41%) | 92.40 | 93.72 | 356.93K |
| 2024-04-25 | 90.25 | 92.85 | ↑$2.60 (2.88%) | 89.24 | 92.92 | 347.43K |
| 2024-04-24 | 92.61 | 91.32 | ↓$1.29 (-1.39%) | 90.70 | 93.32 | 310.05K |
| 2024-04-23 | 91.39 | 92.76 | ↑$1.37 (1.50%) | 91.39 | 92.87 | 307.15K |
| 2024-04-22 | 90.80 | 90.79 | ↓$0.01 (-0.01%) | 89.73 | 91.54 | 386.48K |
| 2024-04-19 | 90.03 | 90.25 | ↑$0.22 (0.24%) | 89.70 | 91.50 | 358.79K |
| 2024-04-18 | 92.13 | 90.08 | ↓$2.05 (-2.23%) | 89.89 | 92.36 | 269.47K |
| 2024-04-17 | 93.40 | 91.14 | ↓$2.26 (-2.42%) | 90.59 | 93.40 | 334.30K |
| 2024-04-16 | 93.67 | 92.68 | ↓$0.99 (-1.06%) | 91.84 | 93.67 | 371.52K |
| 2024-04-15 | 96.32 | 94.36 | ↓$1.96 (-2.03%) | 93.88 | 97.25 | 293.81K |
| 2024-04-12 | 95.91 | 95.31 | ↓$0.60 (-0.63%) | 94.55 | 96.30 | 202.41K |
| 2024-04-11 | 96.73 | 96.57 | ↓$0.16 (-0.17%) | 95.85 | 97.20 | 243.02K |
| 2024-04-10 | 96.53 | 96.91 | ↑$0.38 (0.39%) | 95.79 | 97.94 | 321.89K |
| 2024-04-09 | 100.12 | 98.71 | ↓$1.41 (-1.41%) | 97.73 | 100.12 | 211K |
| 2024-04-08 | 100.55 | 100.03 | ↓$0.52 (-0.52%) | 99.71 | 101.04 | 225.38K |
| 2024-04-05 | 98.11 | 100.38 | ↑$2.27 (2.31%) | 97.83 | 100.44 | 352.27K |
| 2024-04-04 | 100.18 | 97.81 | ↓$2.37 (-2.37%) | 97.57 | 100.28 | 388.48K |
| 2024-04-03 | 96.87 | 98.97 | ↑$2.10 (2.17%) | 96.87 | 99.35 | 481.96K |
| 2024-04-02 | 96.72 | 97.35 | ↑$0.63 (0.65%) | 95.53 | 97.50 | 412.31K |
| 2024-04-01 | 97.31 | 97.91 | ↑$0.60 (0.62%) | 97.20 | 98.77 | 309.18K |
| 2024-03-28 | 96.93 | 97.34 | ↑$0.41 (0.42%) | 96.54 | 97.98 | 511.99K |
| 2024-03-27 | 97.53 | 96.85 | ↓$0.68 (-0.70%) | 96.21 | 97.53 | 402.60K |
Create an account or log in to view more rows.
$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!!!
$GMS This stock is the golden ticket.
$GMS I already know
tomorrow the bulls going to say "next week" just like every week.
$GMS hold
$GMS looking ready to breakout soon.
$GMS wow you bulls are losers