GMS Inc.
GMSNYSEIndustrials
$109.96
+$0.00(+0.00%)
Market Cap$4.2B
P/E Ratio—
52W High$110.28
52W Low$65.77
GMS Inc. (GMS) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
gms · EOD price history · split-adj. · FMP · as of Sep 5, 2025
5-Year High5Y
$110.28
Jul 14, 2025
-0.3% from here
5-Year Low5Y
$36.10
Jun 22, 2022
+204.6% from low
IPO Priceadj.
$21.91
May 26, 2016
+401.9% since IPO
1 Year Ago
$79.17
Jun 9, 2025
+38.9% in 1Y
5 Years Ago
$45.38
Jun 8, 2021
+142.3% in 5Y
10 Years Ago
$22.62
Jun 8, 2016
+386.1% in 10Y
Historical Price Data · GMS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | $109.96 | $109.96 | $109.96 | $109.96 | $109.96 | 0K | +0.00% |
| Sep 4, 2025 | $109.96 | $109.96 | $109.96 | $109.96 | $109.96 | 711K | +0.00% |
| Sep 3, 2025 | $109.97 | $109.99 | $109.95 | $109.96 | $109.96 | 713K | -0.01% |
| Sep 2, 2025 | $109.96 | $109.97 | $109.93 | $109.97 | $109.97 | 2.0M | +0.01% |
| Aug 29, 2025 | $109.95 | $109.96 | $109.93 | $109.93 | $109.93 | 1.0M | -0.02% |
| Aug 28, 2025 | $109.84 | $109.87 | $109.82 | $109.85 | $109.85 | 627K | +0.01% |
| Aug 27, 2025 | $109.85 | $109.89 | $109.84 | $109.84 | $109.84 | 532K | -0.01% |
| Aug 26, 2025 | $109.84 | $109.88 | $109.83 | $109.85 | $109.85 | 720K | +0.01% |
| Aug 25, 2025 | $109.90 | $109.90 | $109.83 | $109.83 | $109.83 | 853K | -0.06% |
| Aug 22, 2025 | $109.85 | $109.90 | $109.82 | $109.90 | $109.90 | 859K | +0.05% |
| Aug 21, 2025 | $109.86 | $109.89 | $109.80 | $109.83 | $109.83 | 1.7M | -0.03% |
| Aug 20, 2025 | $109.52 | $109.56 | $109.46 | $109.54 | $109.54 | 1.2M | +0.02% |
| Aug 19, 2025 | $109.55 | $109.59 | $109.43 | $109.47 | $109.47 | 481K | -0.07% |
| Aug 18, 2025 | $109.60 | $109.60 | $109.37 | $109.50 | $109.50 | 656K | -0.09% |
| Aug 15, 2025 | $109.68 | $109.68 | $109.36 | $109.42 | $109.42 | 923K | -0.24% |
| Aug 14, 2025 | $109.59 | $109.72 | $109.48 | $109.68 | $109.68 | 544K | +0.08% |
| Aug 13, 2025 | $109.62 | $109.68 | $109.59 | $109.59 | $109.59 | 405K | -0.03% |
| Aug 12, 2025 | $109.61 | $109.80 | $109.52 | $109.59 | $109.59 | 980K | -0.02% |
| Aug 11, 2025 | $109.49 | $109.60 | $109.39 | $109.52 | $109.52 | 496K | +0.03% |
| Aug 8, 2025 | $109.60 | $109.60 | $109.39 | $109.42 | $109.42 | 824K | -0.16% |
Showing 1–20 of 1,066 records
Annual Stock Price Performance · GMS
Jan 1 → Dec 31 · 5 years2025+28.3%$85.69 → $109.96
+28.3%
2024+5.0%$80.76 → $84.83
+5.0%
2023+62.6%$50.71 → $82.43
+62.6%
2022-18.0%$60.71 → $49.80
-18.0%
2021+32.3%$45.45 → $60.11
+32.3%
Best Year2023 · +62.6%
Worst Year2022 · -18.0%
Positive Years4 / 5
Avg Annual Return+22.0%
5Y Total Return+141.9%
5Y CAGR~+19.3% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$912.22+0.00%
Mkt Cap $420.2B
GE Aerospace
GE
$322.99+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.50+0.00%
Mkt Cap $241.7B
The Boeing Company
BA
$215.79+0.00%
Mkt Cap $170.1B
Union Pacific Corporation
UNP
$269.71+0.00%
Mkt Cap $160.1B
Eaton Corporation plc
ETN
$404.58+0.00%
Mkt Cap $157.1B
Deere & Company
DE
$573.82+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.91+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.51+0.00%
Mkt Cap $120.0B
Vertiv Holdings Co
VRT
$301.21+0.00%
Mkt Cap $115.7BWhat If You Invested in GMS?
If you invested $1,000 in GMS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,861
Total Return+386.1%
CAGR~+17.1% / yr
Profit+$3,861
Based on Jun 8, 2016 · $22.62Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
GMS Inc. (GMS) is classified under Industrials and trades on NYSE. The quote snapshot on this page shows a last price of $109.96. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
GMS price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
GMS historical stock pricesFMP EOD datasplit-adjusted OHLCV