GMS Inc. Common Stock (GMS)

84.34Last Price

-1.79 (-2.08%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	85.67	550,160	85.67
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
12/04/2024	102.37	103.01	101.54	102.29	658,686	102.29
12/03/2024	100.80	102.92	99.82	102.68	545,310	102.68
12/02/2024	100.36	100.50	99.01	100.13	434,946	100.13
11/29/2024	101.40	101.50	100.04	100.35	293,006	100.35
11/27/2024	100.99	102.24	100.06	100.22	252,949	100.22
11/26/2024	101.80	102.18	99.77	100.48	410,997	100.48
11/25/2024	102.48	105.54	102.48	103.84	434,394	103.84
11/22/2024	99.96	102.24	99.55	101.70	493,421	101.70
11/21/2024	99.49	100.25	98.94	99.10	362,109	99.10
11/20/2024	99.20	99.50	97.98	98.30	384,288	98.30
11/19/2024	98.74	99.53	98.06	99.24	616,174	99.24
11/18/2024	99.82	100.53	98.78	99.55	364,311	99.55
11/15/2024	100.16	100.28	98.51	99.90	353,011	99.90
11/14/2024	101.89	102.39	98.72	99.74	399,411	99.74
11/13/2024	102.43	103.09	101.21	101.32	457,610	101.32
11/12/2024	103.16	103.56	101.35	101.42	462,816	101.42
11/11/2024	101.42	103.43	100.84	103.21	299,183	103.21
11/08/2024	98.70	100.39	98.10	99.98	280,467	99.98
11/07/2024	98.78	100.17	98.20	99.02	320,500	99.02
11/06/2024	97.09	99.28	95.87	98.84	461,865	98.84
11/05/2024	90.89	93.64	90.89	93.49	190,648	93.49
11/04/2024	90.86	93.05	90.86	91.61	206,988	91.61
11/01/2024	90.61	91.16	90.14	90.94	247,622	90.94