GMS Inc. Common Stock (GMS)

78.87Last Price

+0.68 (0.87%)Change

GMS Inc is a leading distributor of building materials, specializing in gypsum wallboard, acoustical ceiling tiles, and other related products for commercial and residential construction

The company serves a diverse customer base, including contractors, builders, and construction supply companies, offering an extensive range of products that support a variety of construction projects. In addition to distribution, GMS Inc provides value-added services such as logistics and inventory management, helping customers streamline their operations and enhance project efficiency. With a strong network of locations across the United States and a commitment to quality and customer satisfaction, GMS Inc plays a vital role in the construction supply chain.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	77.36	79.28	76.27	78.19	550,743	78.19
3/03/2025	79.76	80.73	78.22	78.46	375,288	78.46
2/28/2025	79.57	80.50	78.85	79.61	362,039	79.61
2/27/2025	79.90	80.61	79.02	79.36	326,687	79.36
2/26/2025	81.45	81.60	79.75	79.78	456,210	79.78
2/25/2025	78.11	82.01	78.11	81.12	557,587	81.12
2/24/2025	78.30	78.68	77.14	77.91	434,318	77.91
2/21/2025	82.31	82.31	77.95	78.17	398,174	78.17
2/20/2025	81.49	81.98	80.21	81.52	346,841	81.52
2/19/2025	81.52	82.44	81.09	81.88	355,908	81.88
2/18/2025	83.41	83.41	82.05	82.46	251,776	82.46
2/14/2025	84.01	84.64	83.06	83.34	323,904	83.34
2/13/2025	84.29	84.41	82.90	83.47	269,177	83.47
2/12/2025	82.94	84.64	82.59	83.85	326,913	83.85
2/11/2025	83.73	85.24	83.73	84.64	202,358	84.64
2/10/2025	84.68	85.17	83.58	84.28	323,884	84.28
2/07/2025	83.84	84.14	83.13	84.07	357,439	84.07
2/06/2025	84.31	85.02	83.62	84.02	265,701	84.02
2/05/2025	83.91	84.29	83.21	84.18	238,399	84.18
2/04/2025	82.44	83.65	82.41	83.21	214,956	83.21
2/03/2025	82.06	83.39	80.66	82.55	501,163	82.55
1/31/2025	85.88	85.88	84.17	84.34	402,269	84.34
1/30/2025	85.60	86.39	84.89	86.13	274,703	86.13
1/29/2025	84.98	86.13	84.52	85.00	308,434	85.00
1/28/2025	85.30	85.83	83.97	85.31	253,344	85.31
1/27/2025	83.41	85.73	83.41	85.25	345,474	85.25
1/24/2025	83.57	84.05	82.63	83.18	519,541	83.18
1/23/2025	85.25	85.54	83.64	83.87	242,375	83.87
1/22/2025	85.58	85.89	84.47	85.26	218,775	85.26
1/21/2025	85.59	86.32	85.42	85.84	323,794	85.84
1/17/2025	83.66	85.27	83.66	84.32	337,353	84.32
1/16/2025	82.48	83.47	82.08	82.39	250,771	82.39
1/15/2025	83.74	84.47	83.02	83.23	663,065	83.23
1/14/2025	81.01	82.44	80.85	81.89	611,965	81.89
1/13/2025	79.59	80.86	78.99	80.49	479,037	80.49
1/10/2025	79.21	80.55	79.20	80.08	329,245	80.08
1/08/2025	80.28	81.67	79.67	81.11	336,900	81.11
1/07/2025	82.53	82.95	80.34	80.94	431,085	80.94
1/06/2025	84.31	85.52	82.94	82.95	435,405	82.95
1/03/2025	84.65	84.92	83.19	83.92	308,305	83.92
1/02/2025	85.69	86.68	84.16	84.30	311,475	84.30
12/31/2024	85.00	0.00	85.00	84.83	0	84.83
12/30/2024	84.58	85.24	83.22	85.00	389,412	85.00
12/27/2024	85.81	86.85	84.49	84.84	295,177	84.84
12/26/2024	86.35	86.83	85.86	86.39	289,297	86.39
12/24/2024	85.90	86.83	85.60	86.80	166,368	86.80
12/23/2024	85.48	86.12	84.98	85.97	368,124	85.97
12/20/2024	84.74	87.85	84.74	86.01	2,681,974	86.01
12/19/2024	86.75	87.21	85.00	85.30	463,576	85.30
12/18/2024	89.48	90.40	85.59	86.29	621,025	86.29
12/17/2024	90.34	91.00	88.48	89.01	443,748	89.01
12/16/2024	91.07	93.12	90.75	90.88	412,263	90.88
12/13/2024	92.08	92.08	90.50	91.00	336,731	91.00
12/12/2024	94.43	94.43	92.21	92.32	312,122	92.32
12/11/2024	96.39	96.39	94.40	94.40	289,261	94.40
12/10/2024	96.42	96.82	94.85	95.00	304,233	95.00
12/09/2024	97.88	98.80	96.77	97.48	328,632	97.48
12/06/2024	97.89	98.57	95.57	97.05	422,927	97.05
12/05/2024	100.00	102.38	96.03	97.76	877,288	97.76