NYSE - Delayed Quote USD

GMS Inc. (GMS)

Compare
80.08
-1.03
(-1.27%)
At close: January 10 at 4:00:02 PM EST
80.07
-0.01
(-0.01%)
After hours: 7:25:47 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 79.21 80.55 79.20 80.08 80.08 329,100
Jan 8, 2025 80.28 81.67 79.67 81.11 81.11 336,900
Jan 7, 2025 82.53 82.95 80.34 80.94 80.94 431,100
Jan 6, 2025 84.31 85.52 82.94 82.95 82.95 435,400
Jan 3, 2025 84.65 84.92 83.18 83.92 83.92 308,300
Jan 2, 2025 85.69 86.68 84.16 84.30 84.30 311,500
Dec 31, 2024 85.43 85.70 84.34 84.83 84.83 428,300
Dec 30, 2024 84.58 85.24 83.22 85.00 85.00 389,400
Dec 27, 2024 85.81 86.85 84.49 84.84 84.84 295,200
Dec 26, 2024 86.35 86.83 85.86 86.39 86.39 289,300
Dec 24, 2024 85.90 86.83 85.60 86.80 86.80 166,400
Dec 23, 2024 85.48 86.12 84.98 85.97 85.97 368,100
Dec 20, 2024 84.74 87.85 84.74 86.01 86.01 2,682,000
Dec 19, 2024 86.75 87.21 85.00 85.44 85.44 682,500
Dec 18, 2024 89.48 90.40 85.60 86.29 86.29 621,000
Dec 17, 2024 90.34 91.00 88.48 89.01 89.01 443,700
Dec 16, 2024 91.07 93.12 90.75 90.88 90.88 412,300
Dec 13, 2024 92.08 92.08 90.50 91.00 91.00 336,700
Dec 12, 2024 94.43 94.43 92.21 92.32 92.32 312,100
Dec 11, 2024 96.39 96.39 94.40 94.40 94.40 289,300
Dec 10, 2024 96.42 96.82 94.85 95.00 95.00 304,200
Dec 9, 2024 97.88 98.79 96.77 97.48 97.48 328,600
Dec 6, 2024 97.89 98.57 95.57 97.05 97.05 422,900
Dec 5, 2024 100.00 102.38 96.03 97.76 97.76 877,300
Dec 4, 2024 102.37 103.01 101.54 102.29 102.29 658,700
Dec 3, 2024 100.80 102.93 99.82 102.68 102.68 545,300
Dec 2, 2024 100.36 100.50 99.01 100.13 100.13 434,900
Nov 29, 2024 101.40 101.50 100.04 100.35 100.35 293,000
Nov 27, 2024 100.99 102.24 100.06 100.22 100.22 252,900
Nov 26, 2024 101.80 102.18 99.77 100.48 100.48 430,900
Nov 25, 2024 102.48 105.54 102.48 103.84 103.84 434,400
Nov 22, 2024 99.96 102.24 99.55 101.70 101.70 493,400
Nov 21, 2024 99.49 100.25 98.93 99.10 99.10 362,100
Nov 20, 2024 99.20 99.50 97.98 98.30 98.30 384,300
Nov 19, 2024 98.74 99.53 98.06 99.24 99.24 616,200
Nov 18, 2024 99.82 100.53 98.78 99.55 99.55 364,300
Nov 15, 2024 100.16 100.28 98.51 99.90 99.90 353,000
Nov 14, 2024 101.89 102.39 98.72 99.74 99.74 399,400
Nov 13, 2024 102.43 103.09 101.21 101.32 101.32 457,500
Nov 12, 2024 103.16 103.56 101.35 101.42 101.42 462,800
Nov 11, 2024 101.42 103.43 100.85 103.21 103.21 299,200
Nov 8, 2024 98.70 100.39 98.10 99.98 99.98 280,500
Nov 7, 2024 98.78 100.17 98.20 99.02 99.02 320,500
Nov 6, 2024 97.09 99.28 95.87 98.84 98.84 461,900
Nov 5, 2024 90.89 93.64 90.89 93.49 93.49 190,600
Nov 4, 2024 90.86 93.04 90.86 91.61 91.61 207,000
Nov 1, 2024 90.61 91.16 90.14 90.94 90.94 247,600
Oct 31, 2024 91.16 91.79 89.89 89.89 89.89 229,800
Oct 30, 2024 89.82 92.35 89.82 91.27 91.27 344,700
Oct 29, 2024 90.20 90.50 89.23 89.95 89.95 224,500
Oct 28, 2024 91.14 92.06 90.58 92.03 92.03 314,400
Oct 25, 2024 91.16 91.53 89.24 89.89 89.89 212,000
Oct 24, 2024 89.76 90.59 89.00 90.37 90.37 286,500
Oct 23, 2024 89.46 90.13 88.29 89.26 89.26 276,900
Oct 22, 2024 92.47 92.47 90.01 90.08 90.08 249,600
Oct 21, 2024 95.66 95.66 93.10 93.14 93.14 244,700
Oct 18, 2024 96.47 96.47 95.25 95.66 95.66 176,100
Oct 17, 2024 96.18 96.76 94.97 96.00 96.00 364,300
Oct 16, 2024 95.92 97.42 95.49 96.23 96.23 329,600
Oct 15, 2024 94.31 95.37 94.17 94.26 94.26 272,300
Oct 14, 2024 92.41 94.72 92.18 94.32 94.32 282,000
Oct 11, 2024 91.23 92.50 90.77 92.19 92.19 198,700
Oct 10, 2024 91.49 91.49 89.83 91.08 91.08 347,800
Oct 9, 2024 92.01 94.28 92.01 92.87 92.87 368,000
Oct 8, 2024 91.57 92.21 90.42 91.60 91.60 230,600
Oct 7, 2024 89.88 91.79 89.75 91.05 91.05 240,300
Oct 4, 2024 91.62 91.62 89.68 90.75 90.75 268,300
Oct 3, 2024 89.50 90.14 88.63 89.89 89.89 200,700
Oct 2, 2024 88.53 90.05 88.38 89.93 89.93 367,600
Oct 1, 2024 90.25 90.25 88.47 89.30 89.30 201,000
Sep 30, 2024 89.92 90.80 88.94 90.57 90.57 405,200
Sep 27, 2024 90.38 92.50 89.98 90.76 90.76 411,800
Sep 26, 2024 89.80 90.79 88.90 89.07 89.07 373,700
Sep 25, 2024 90.24 90.64 88.26 88.42 88.42 312,400
Sep 24, 2024 91.32 91.55 89.33 90.07 90.07 401,000
Sep 23, 2024 91.10 92.34 90.65 91.08 91.08 507,600
Sep 20, 2024 91.43 93.60 90.08 90.20 90.20 3,681,200
Sep 19, 2024 93.37 93.37 90.94 92.01 92.01 436,300
Sep 18, 2024 90.14 93.86 89.64 90.66 90.66 545,600
Sep 17, 2024 90.08 90.89 89.36 89.70 89.70 366,000
Sep 16, 2024 87.01 89.52 86.45 89.17 89.17 469,900
Sep 13, 2024 85.92 87.76 85.73 86.22 86.22 426,400
Sep 12, 2024 83.41 85.31 83.03 84.47 84.47 407,700
Sep 11, 2024 82.23 83.68 80.72 82.93 82.93 522,000
Sep 10, 2024 82.77 83.35 82.14 82.86 82.86 471,500
Sep 9, 2024 82.52 84.26 82.40 82.45 82.45 459,200
Sep 6, 2024 82.64 83.80 82.23 82.97 82.97 354,900
Sep 5, 2024 83.83 84.04 81.92 82.45 82.45 366,600
Sep 4, 2024 83.16 83.99 82.73 83.63 83.63 433,700
Sep 3, 2024 86.12 86.67 83.63 83.76 83.76 576,900
Aug 30, 2024 84.87 87.05 84.64 86.79 86.79 779,400
Aug 29, 2024 80.05 87.99 80.02 85.00 85.00 1,112,000
Aug 28, 2024 91.15 92.71 90.71 91.15 91.15 319,800
Aug 27, 2024 94.82 94.82 91.68 92.05 92.05 255,700
Aug 26, 2024 96.42 96.80 95.21 95.34 95.34 358,200
Aug 23, 2024 93.00 95.54 91.91 95.37 95.37 388,400
Aug 22, 2024 93.56 94.00 92.48 92.57 92.57 159,900
Aug 21, 2024 92.01 93.46 91.83 93.36 93.36 219,100
Aug 20, 2024 91.79 92.05 90.72 91.09 91.09 147,200
Aug 19, 2024 92.16 92.39 91.17 91.65 91.65 150,000
Aug 16, 2024 92.56 94.10 91.85 91.91 91.91 296,100
Aug 15, 2024 92.36 92.88 91.66 92.88 92.88 262,300
Aug 14, 2024 90.30 90.34 89.19 90.28 90.28 163,600
Aug 13, 2024 87.92 90.37 87.45 89.95 89.95 128,000
Aug 12, 2024 88.66 88.66 86.93 87.17 87.17 142,400
Aug 9, 2024 87.92 88.93 87.32 88.76 88.76 183,600
Aug 8, 2024 87.09 88.24 86.60 88.01 88.01 276,600
Aug 7, 2024 89.09 89.95 85.41 85.63 85.63 185,600
Aug 6, 2024 86.33 89.32 86.04 87.95 87.95 266,300
Aug 5, 2024 84.02 88.86 83.26 87.00 87.00 334,300
Aug 2, 2024 88.62 89.02 86.22 88.85 88.85 421,400
Aug 1, 2024 95.59 97.18 90.75 92.63 92.63 317,200
Jul 31, 2024 95.66 98.98 94.97 96.23 96.23 331,500
Jul 30, 2024 94.86 95.68 94.39 94.78 94.78 232,100
Jul 29, 2024 94.20 94.53 93.00 94.28 94.28 177,900
Jul 26, 2024 94.19 96.70 93.78 94.03 94.03 380,800
Jul 25, 2024 90.56 93.68 90.38 91.98 91.98 450,000
Jul 24, 2024 94.04 94.89 89.84 89.87 89.87 364,700
Jul 23, 2024 92.77 95.43 92.68 94.29 94.29 348,100
Jul 22, 2024 91.12 93.19 89.11 93.09 93.09 333,800
Jul 19, 2024 89.99 90.85 89.22 90.32 90.32 293,200
Jul 18, 2024 91.36 93.79 89.93 89.95 89.95 369,400
Jul 17, 2024 91.81 93.96 91.35 91.37 91.37 373,700
Jul 16, 2024 88.94 93.18 88.36 92.95 92.95 375,600
Jul 15, 2024 88.57 89.68 87.42 87.70 87.70 502,000
Jul 12, 2024 85.92 88.34 85.90 87.67 87.67 525,800
Jul 11, 2024 83.14 85.18 81.90 84.62 84.62 598,000
Jul 10, 2024 79.21 81.04 78.84 80.93 80.93 295,000
Jul 9, 2024 79.41 80.04 78.63 78.71 78.71 255,300
Jul 8, 2024 79.81 80.55 79.14 79.82 79.82 340,200
Jul 5, 2024 79.94 80.31 78.11 79.31 79.31 343,100
Jul 3, 2024 79.64 80.38 79.17 80.35 80.35 218,100
Jul 2, 2024 78.10 79.67 78.10 79.26 79.26 377,600
Jul 1, 2024 80.25 80.82 77.91 78.17 78.17 404,900
Jun 28, 2024 80.27 81.25 79.20 80.61 80.61 1,737,100
Jun 27, 2024 79.69 80.83 79.42 79.73 79.73 439,700
Jun 26, 2024 79.17 80.11 78.87 79.42 79.42 556,900
Jun 25, 2024 79.85 80.29 79.06 79.47 79.47 663,500
Jun 24, 2024 81.59 82.05 80.44 80.55 80.55 809,900
Jun 21, 2024 83.05 84.02 78.74 81.82 81.82 1,969,200
Jun 20, 2024 83.10 84.85 77.29 84.40 84.40 1,335,100
Jun 18, 2024 88.76 90.20 87.67 89.89 89.89 585,300
Jun 17, 2024 88.82 89.23 87.31 88.75 88.75 430,400
Jun 14, 2024 89.93 90.18 88.96 89.12 89.12 307,200
Jun 13, 2024 92.40 92.40 90.25 91.45 91.45 306,100
Jun 12, 2024 92.10 94.46 91.96 92.81 92.81 349,300
Jun 11, 2024 88.75 90.35 88.22 89.50 89.50 309,300
Jun 10, 2024 88.62 89.55 88.22 89.20 89.20 404,600
Jun 7, 2024 89.99 90.77 88.93 89.36 89.36 446,000
Jun 6, 2024 91.35 91.59 90.53 91.13 91.13 218,800
Jun 5, 2024 90.29 91.99 89.88 91.71 91.71 378,500
Jun 4, 2024 91.66 92.55 89.86 90.02 90.02 378,400
Jun 3, 2024 94.83 94.83 91.66 92.05 92.05 374,200
May 31, 2024 93.83 94.30 91.23 93.96 93.96 370,500
May 30, 2024 93.32 94.02 92.94 93.74 93.74 166,500
May 29, 2024 92.52 93.43 92.25 92.65 92.65 244,400
May 28, 2024 95.42 95.69 92.82 93.58 93.58 267,700
May 24, 2024 94.88 95.32 94.37 95.26 95.26 258,500
May 23, 2024 93.83 94.28 92.78 94.01 94.01 255,400
May 22, 2024 94.66 95.14 93.23 93.39 93.39 246,300
May 21, 2024 94.53 95.11 93.49 95.10 95.10 236,900
May 20, 2024 93.74 95.74 93.74 94.64 94.64 270,000
May 17, 2024 93.52 94.16 92.94 93.91 93.91 236,000
May 16, 2024 96.36 96.42 93.25 93.29 93.29 233,400
May 15, 2024 95.57 97.13 95.57 96.34 96.34 215,200
May 14, 2024 94.99 95.27 94.00 94.81 94.81 223,100
May 13, 2024 94.80 95.17 93.66 94.27 94.27 376,200
May 10, 2024 95.11 95.15 93.61 94.33 94.33 209,800
May 9, 2024 93.02 95.09 92.76 94.68 94.68 387,800
May 8, 2024 93.85 94.89 92.69 93.01 93.01 373,600
May 7, 2024 96.37 97.13 94.44 94.46 94.46 319,500
May 6, 2024 96.09 97.08 95.98 96.49 96.49 238,800
May 3, 2024 96.52 97.04 94.79 95.32 95.32 154,200
May 2, 2024 94.25 94.85 92.64 94.72 94.72 237,800
May 1, 2024 92.60 94.83 91.77 93.22 93.22 358,700
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 9, 2024 100.12 100.12 97.73 98.71 98.71 211,000
Apr 8, 2024 100.55 101.04 99.71 100.03 100.03 225,400
Apr 5, 2024 98.11 100.44 97.82 100.38 100.38 352,300
Apr 4, 2024 100.18 100.28 97.57 97.81 97.81 388,500
Apr 3, 2024 96.87 99.35 96.87 98.97 98.97 482,000
Apr 2, 2024 96.72 97.50 95.53 97.35 97.35 412,300
Apr 1, 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 8, 2024 91.25 91.43 89.93 90.30 90.30 304,900
Mar 7, 2024 90.26 91.41 89.72 90.58 90.58 390,900
Mar 6, 2024 89.75 91.87 89.31 89.66 89.66 432,200
Mar 5, 2024 88.94 89.74 88.22 89.02 89.02 381,400
Mar 4, 2024 90.57 91.51 88.83 89.07 89.07 449,300
Mar 1, 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 9, 2024 87.68 88.36 87.02 87.90 87.90 293,200
Feb 8, 2024 86.82 88.19 86.82 87.32 87.32 405,700
Feb 7, 2024 85.05 87.42 85.02 86.64 86.64 319,300
Feb 6, 2024 84.96 85.33 83.28 84.60 84.60 269,300
Feb 5, 2024 85.44 85.87 84.17 85.02 85.02 196,800
Feb 2, 2024 84.83 87.39 84.83 86.64 86.64 257,600
Feb 1, 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

Related Tickers

AWI Armstrong World Industries, Inc.
141.03
-1.14%
 
JELD JELD-WEN Holding, Inc.
7.74
+0.39%
 
SPXC SPX Technologies, Inc.
138.06
-3.59%
 
FBIN Fortune Brands Innovations, Inc.
69.00
-0.53%
 
MAS Masco Corporation
72.13
-0.48%
 
LII Lennox International Inc.
610.06
-2.48%
 
NX Quanex Building Products Corporation
21.80
-3.92%
 
CSTE Caesarstone Ltd.
4.0100
-3.61%
 
TREX Trex Company, Inc.
64.57
-2.02%
 
OC Owens Corning
167.58
-2.35%