GMS Inc (GMS) Historical Stock Data
109.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GMS is down -0.03% a day on average. There have been 12 days where GMS Inc closed green and 18 days where GMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-09-03 | 109.97 | 109.96 | ↓$0.01 (-0.01%) | 109.96 | 109.99 | 710.65K |
| 2025-09-02 | 109.96 | 109.97 | ↑$0.01 (0.01%) | 109.93 | 109.97 | 2.01M |
| 2025-08-29 | 109.95 | 109.93 | ↓$0.02 (-0.02%) | 109.93 | 109.96 | 0.96M |
| 2025-08-28 | 109.84 | 109.85 | ↑$0.01 (0.01%) | 109.83 | 109.87 | 625.18K |
| 2025-08-27 | 109.85 | 109.84 | ↓$0.01 (-0.01%) | 109.84 | 109.89 | 399.33K |
| 2025-08-26 | 109.84 | 109.85 | ↑$0.01 (0.01%) | 109.83 | 109.88 | 719.43K |
| 2025-08-25 | 109.90 | 109.83 | ↓$0.07 (-0.06%) | 109.83 | 109.90 | 754.73K |
| 2025-08-22 | 109.85 | 109.90 | ↑$0.05 (0.05%) | 109.82 | 109.90 | 858.99K |
| 2025-08-21 | 109.86 | 109.83 | ↓$0.03 (-0.03%) | 109.81 | 109.89 | 1.71M |
| 2025-08-20 | 109.52 | 109.54 | ↑$0.02 (0.02%) | 109.46 | 109.56 | 1.24M |
| 2025-08-19 | 109.55 | 109.47 | ↓$0.08 (-0.07%) | 109.43 | 109.58 | 481.10K |
| 2025-08-18 | 109.60 | 109.50 | ↓$0.10 (-0.09%) | 109.37 | 109.60 | 651.66K |
| 2025-08-15 | 109.68 | 109.42 | ↓$0.26 (-0.24%) | 109.36 | 109.68 | 0.92M |
| 2025-08-14 | 109.59 | 109.68 | ↑$0.09 (0.08%) | 109.50 | 109.72 | 445.36K |
| 2025-08-13 | 109.62 | 109.59 | ↓$0.03 (-0.03%) | 109.59 | 109.68 | 405.24K |
| 2025-08-12 | 109.61 | 109.59 | ↓$0.02 (-0.02%) | 109.53 | 109.79 | 0.98M |
| 2025-08-11 | 109.49 | 109.52 | ↑$0.03 (0.03%) | 109.39 | 109.60 | 496.26K |
| 2025-08-08 | 109.60 | 109.42 | ↓$0.18 (-0.16%) | 109.39 | 109.60 | 823.47K |
| 2025-08-07 | 109.65 | 109.50 | ↓$0.15 (-0.14%) | 109.47 | 109.67 | 1M |
| 2025-08-06 | 109.64 | 109.50 | ↓$0.14 (-0.13%) | 109.50 | 109.71 | 1.36M |
| 2025-08-05 | 109.75 | 109.63 | ↓$0.12 (-0.11%) | 109.59 | 109.76 | 0.90M |
| 2025-08-04 | 109.79 | 109.68 | ↓$0.11 (-0.10%) | 109.63 | 109.80 | 763.76K |
| 2025-08-01 | 109.53 | 109.61 | ↑$0.08 (0.07%) | 109.20 | 109.74 | 1.46M |
| 2025-07-31 | 109.70 | 109.64 | ↓$0.06 (-0.05%) | 109.41 | 109.83 | 1.82M |
| 2025-07-30 | 109.61 | 109.72 | ↑$0.11 (0.10%) | 109.61 | 109.84 | 1.13M |
| 2025-07-29 | 109.75 | 109.60 | ↓$0.15 (-0.14%) | 109.53 | 109.78 | 1.16M |
| 2025-07-28 | 109.60 | 109.60 | ↑$0.00 (0.00%) | 109.53 | 109.73 | 1.07M |
| 2025-07-25 | 109.64 | 109.70 | ↑$0.06 (0.05%) | 109.52 | 109.80 | 0.99M |
| 2025-07-24 | 109.45 | 109.55 | ↑$0.10 (0.09%) | 109.45 | 109.65 | 1.83M |
| 2025-07-23 | 109.66 | 109.51 | ↓$0.15 (-0.14%) | 109.47 | 109.80 | 1.69M |
Create an account or log in to view more rows.
$GMS It's happening!
$GMS wow you bulls are losers
$GMS strong move here
$GMS Sleep well my bulls
sleep well
$GMS MAY RIP TOMORROW
$GMS hold
$GMS R-E-L-A-X Green is coming
$GMS come on bulls we can do it
don’t let bears win
$GMS Slapping that ask today
$GMS we all speculate but nobody knows what going to happen.