GMS - GMS Inc.
70.36
-0.050 -0.071%
Share volume: 418,169
Last Updated: 03-13-2025
Wholesale/Wholesale – Lumber And Construction Materials:
-0.15%
PREVIOUS CLOSE
CHG
CHG%
$70.41
-0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $70.86 | $70.86 | $71.92 | $71.92 | $69.50 | $69.50 | $70.36 | $70.36 | 418,169 | $418,169.00 |
| 03-12-2025 | $71.20 | $71.20 | $71.37 | $71.37 | $69.40 | $69.40 | $70.41 | $70.41 | 464,611 | $464,611.00 |
| 03-11-2025 | $72.76 | $72.76 | $73.40 | $73.40 | $70.09 | $70.09 | $70.63 | $70.63 | 480,052 | $480,052.00 |
| 03-10-2025 | $73.27 | $73.27 | $74.82 | $74.82 | $71.68 | $71.68 | $72.75 | $72.75 | 628,739 | $628,739.00 |
| 03-07-2025 | $73.17 | $73.17 | $74.39 | $74.39 | $71.41 | $71.41 | $74.02 | $74.02 | 867,952 | $867,952.00 |
| 03-06-2025 | $70.65 | $70.65 | $73.50 | $73.50 | $65.88 | $65.88 | $72.93 | $72.93 | 1,641,348 | $1,641,348.00 |
| 03-05-2025 | $78.90 | $78.90 | $79.51 | $79.51 | $77.53 | $77.53 | $78.81 | $78.81 | 642,956 | $642,956.00 |
| 03-04-2025 | $77.36 | $77.36 | $79.28 | $79.28 | $76.27 | $76.27 | $78.19 | $78.19 | 550,743 | $550,743.00 |
| 03-03-2025 | $79.76 | $79.76 | $80.73 | $80.73 | $78.22 | $78.22 | $78.46 | $78.46 | 375,288 | $375,288.00 |
| 02-28-2025 | $79.57 | $79.57 | $80.50 | $80.50 | $78.85 | $78.85 | $79.61 | $79.61 | 362,039 | $361,502.00 |