Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
63,966.57
+444.28(+0.70%)
CMC Crypto 200
1,368.76
+56.14(+4.28%)

GMS Inc. (GMS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

90.25

+0.17

(+0.19%)

At close: 04:00PM EDT

90.25

0.00

(0.00%)

After hours:

05:48PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	90.03	91.37	89.70	90.25	90.25	358,788
18 Apr 2024	92.13	92.36	89.89	90.08	90.08	269,500
17 Apr 2024	93.40	93.40	90.59	91.14	91.14	334,300
16 Apr 2024	93.67	93.67	91.84	92.68	92.68	371,500
15 Apr 2024	96.32	97.25	93.88	94.36	94.36	293,800
12 Apr 2024	95.91	96.30	94.55	95.31	95.31	202,400
11 Apr 2024	96.73	97.19	95.85	96.57	96.57	243,000
10 Apr 2024	96.53	97.94	95.79	96.91	96.91	321,900
09 Apr 2024	100.12	100.12	97.73	98.71	98.71	211,000
08 Apr 2024	100.55	101.04	99.71	100.03	100.03	225,400
05 Apr 2024	98.11	100.44	97.82	100.38	100.38	352,300
04 Apr 2024	100.18	100.28	97.57	97.81	97.81	388,500
03 Apr 2024	96.87	99.35	96.87	98.97	98.97	482,000
02 Apr 2024	96.72	97.50	95.53	97.35	97.35	412,300
01 Apr 2024	97.31	98.77	97.20	97.91	97.91	309,200
28 Mar 2024	96.93	97.98	96.54	97.34	97.34	512,000
27 Mar 2024	97.53	97.53	96.21	96.85	96.85	402,600
26 Mar 2024	96.09	96.71	95.57	96.55	96.55	421,400
25 Mar 2024	96.02	96.64	95.83	95.92	95.92	202,400
22 Mar 2024	97.47	97.47	96.20	96.61	96.61	304,200
21 Mar 2024	97.00	99.08	96.44	97.24	97.24	455,800
20 Mar 2024	95.03	96.49	95.03	96.03	96.03	362,900
19 Mar 2024	94.30	95.10	93.98	95.03	95.03	385,400
18 Mar 2024	94.72	95.28	93.78	94.09	94.09	451,500
15 Mar 2024	92.25	94.52	92.25	94.23	94.23	1,801,500
14 Mar 2024	91.37	93.41	91.15	92.52	92.52	490,300
13 Mar 2024	90.87	92.28	90.87	91.89	91.89	353,500
12 Mar 2024	90.83	92.48	89.81	91.27	91.27	370,200
11 Mar 2024	89.78	90.62	88.50	90.42	90.42	471,100
08 Mar 2024	91.25	91.43	89.93	90.30	90.30	304,900
07 Mar 2024	90.26	91.41	89.72	90.58	90.58	390,900
06 Mar 2024	89.75	91.87	89.31	89.66	89.66	432,200
05 Mar 2024	88.94	89.74	88.22	89.02	89.02	381,400
04 Mar 2024	90.57	91.51	88.83	89.07	89.07	449,300
01 Mar 2024	90.55	91.89	89.90	90.57	90.57	458,900
29 Feb 2024	86.70	90.25	85.92	89.31	89.31	501,000
28 Feb 2024	90.82	91.79	89.93	89.96	89.96	815,200
27 Feb 2024	91.96	92.81	91.14	91.63	91.63	195,200
26 Feb 2024	90.64	91.81	90.49	91.12	91.12	212,300
23 Feb 2024	89.56	91.47	89.41	90.74	90.74	281,600
22 Feb 2024	88.06	89.87	88.06	89.02	89.02	408,300
21 Feb 2024	88.02	88.39	86.86	87.40	87.40	299,400
20 Feb 2024	87.20	88.38	86.86	87.99	87.99	277,300
16 Feb 2024	88.99	89.96	88.18	88.44	88.44	338,400
15 Feb 2024	87.78	89.67	87.26	89.56	89.56	269,200
14 Feb 2024	86.73	87.46	85.51	87.24	87.24	227,500
13 Feb 2024	84.52	86.10	83.76	85.45	85.45	347,600
12 Feb 2024	88.13	89.26	87.82	87.83	87.83	603,500
09 Feb 2024	87.68	88.36	87.02	87.90	87.90	293,200
08 Feb 2024	86.82	88.19	86.82	87.32	87.32	405,700
07 Feb 2024	85.05	87.42	85.02	86.64	86.64	319,300
06 Feb 2024	84.96	85.33	83.28	84.60	84.60	269,300
05 Feb 2024	85.44	85.87	84.17	85.02	85.02	196,800
02 Feb 2024	84.83	87.39	84.83	86.64	86.64	257,600
01 Feb 2024	84.77	86.23	83.50	86.20	86.20	657,100
31 Jan 2024	86.00	86.82	84.05	84.16	84.16	1,174,900
30 Jan 2024	84.26	85.97	84.26	85.90	85.90	241,700
29 Jan 2024	82.91	84.89	82.80	84.57	84.57	178,600
26 Jan 2024	82.32	83.20	81.79	82.67	82.67	223,700
25 Jan 2024	82.03	82.45	81.11	81.64	81.64	216,500
24 Jan 2024	82.99	83.54	80.34	80.60	80.60	207,800
23 Jan 2024	85.00	85.39	81.13	81.71	81.71	262,000
22 Jan 2024	83.32	84.91	83.32	84.60	84.60	343,100
19 Jan 2024	81.81	82.70	81.12	82.65	82.65	155,800
18 Jan 2024	81.57	82.61	80.64	81.52	81.52	206,200
17 Jan 2024	79.19	80.86	79.13	80.85	80.85	191,300
16 Jan 2024	79.24	80.53	79.04	80.16	80.16	152,600
12 Jan 2024	82.07	82.07	79.71	80.14	80.14	114,200
11 Jan 2024	80.01	81.16	79.00	81.14	81.14	184,100
10 Jan 2024	80.38	81.17	80.20	80.54	80.54	186,900
09 Jan 2024	79.14	80.58	78.82	80.47	80.47	306,600
08 Jan 2024	79.00	80.35	79.00	80.35	80.35	178,300
05 Jan 2024	77.40	79.84	77.01	78.69	78.69	248,700
04 Jan 2024	78.47	79.21	78.06	78.22	78.22	288,900
03 Jan 2024	79.58	80.04	78.32	78.99	78.99	308,000
02 Jan 2024	80.76	82.15	79.79	80.22	80.22	340,700
29 Dec 2023	83.34	83.73	82.41	82.43	82.43	179,700
28 Dec 2023	83.36	83.78	82.86	83.45	83.45	116,000
27 Dec 2023	83.40	84.65	83.09	83.85	83.85	162,700
26 Dec 2023	82.40	83.93	82.40	83.14	83.14	99,700
22 Dec 2023	82.66	83.42	81.75	82.34	82.34	170,200
21 Dec 2023	82.95	82.99	81.40	82.51	82.51	180,400
20 Dec 2023	82.30	84.16	81.55	81.61	81.61	303,300
19 Dec 2023	81.44	82.40	81.14	82.12	82.12	382,400
18 Dec 2023	80.23	81.57	79.50	80.73	80.73	353,600
15 Dec 2023	79.58	81.23	78.80	80.51	80.51	1,808,600
14 Dec 2023	75.82	80.12	75.31	79.29	79.29	658,900
13 Dec 2023	73.25	74.68	71.68	74.42	74.42	436,800
12 Dec 2023	71.85	73.50	71.67	73.19	73.19	413,500
11 Dec 2023	71.92	72.57	71.33	72.12	72.12	330,700
08 Dec 2023	70.93	72.01	69.71	71.89	71.89	515,500
07 Dec 2023	71.88	72.13	68.13	69.88	69.88	678,800
06 Dec 2023	72.35	73.93	72.34	72.41	72.41	425,300
05 Dec 2023	71.65	72.29	70.91	71.66	71.66	274,600
04 Dec 2023	69.98	71.83	69.98	71.80	71.80	266,700
01 Dec 2023	67.65	70.48	67.65	70.31	70.31	365,900
30 Nov 2023	66.14	67.68	66.07	67.64	67.64	256,100
29 Nov 2023	66.82	67.35	66.22	66.27	66.27	277,800
28 Nov 2023	67.41	67.56	65.46	66.01	66.01	249,600
27 Nov 2023	67.07	67.65	66.76	67.58	67.58	240,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD63,966.57+444.28(+0.70%)

CMC Crypto 2001,368.76+56.14(+4.28%)

GMS Inc. (GMS)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
63,966.57
+444.28(+0.70%)

CMC Crypto 200
1,368.76
+56.14(+4.28%)