GMS Inc NYSE:GMS Historical Prices

Below are the 1955 trading days of historical prices for GMS.

#	Exchange	Symbol	Date	Open	High	Low	Close
1955	NYSE	GMS	Mon, Mar 4, 2024	90.57	91.51	90.57	91.34
1954	NYSE	GMS	Fri, Mar 1, 2024	90.55	91.89	89.90	90.57
1953	NYSE	GMS	Thu, Feb 29, 2024	86.70	90.25	85.91	89.31
1952	NYSE	GMS	Wed, Feb 28, 2024	90.82	91.79	89.93	89.96
1951	NYSE	GMS	Tue, Feb 27, 2024	91.96	92.81	91.14	91.63
1950	NYSE	GMS	Mon, Feb 26, 2024	90.64	91.81	90.49	91.12
1949	NYSE	GMS	Fri, Feb 23, 2024	89.56	91.47	89.41	90.74
1948	NYSE	GMS	Thu, Feb 22, 2024	88.06	89.87	88.06	89.02
1947	NYSE	GMS	Wed, Feb 21, 2024	88.02	88.39	86.86	87.40
1946	NYSE	GMS	Tue, Feb 20, 2024	87.20	88.38	86.86	87.99
1945	NYSE	GMS	Fri, Feb 16, 2024	88.99	89.96	88.18	88.44
1944	NYSE	GMS	Thu, Feb 15, 2024	87.78	89.67	87.26	89.56
1943	NYSE	GMS	Wed, Feb 14, 2024	86.73	87.46	85.51	87.24
1942	NYSE	GMS	Tue, Feb 13, 2024	84.52	86.10	83.76	85.45
1941	NYSE	GMS	Mon, Feb 12, 2024	88.13	89.26	87.82	87.83
1940	NYSE	GMS	Fri, Feb 9, 2024	87.68	88.36	87.02	87.90
1939	NYSE	GMS	Thu, Feb 8, 2024	86.82	88.19	86.82	87.32
1938	NYSE	GMS	Wed, Feb 7, 2024	85.05	87.42	85.02	86.64
1937	NYSE	GMS	Tue, Feb 6, 2024	84.96	85.33	83.28	84.60
1936	NYSE	GMS	Mon, Feb 5, 2024	85.44	85.87	84.17	85.02
1935	NYSE	GMS	Fri, Feb 2, 2024	84.83	87.39	84.83	86.64
1934	NYSE	GMS	Thu, Feb 1, 2024	84.77	86.23	83.50	86.20
1933	NYSE	GMS	Wed, Jan 31, 2024	86.00	86.82	84.05	84.16
1932	NYSE	GMS	Tue, Jan 30, 2024	84.26	85.97	84.26	85.90
1931	NYSE	GMS	Mon, Jan 29, 2024	82.91	84.89	82.80	84.57
1930	NYSE	GMS	Fri, Jan 26, 2024	82.32	83.20	81.79	82.67
1929	NYSE	GMS	Thu, Jan 25, 2024	82.03	82.45	81.12	81.64
1928	NYSE	GMS	Wed, Jan 24, 2024	82.99	83.54	80.34	80.60
1927	NYSE	GMS	Tue, Jan 23, 2024	85.00	85.39	81.13	81.71
1926	NYSE	GMS	Mon, Jan 22, 2024	83.32	84.91	83.32	84.60
1925	NYSE	GMS	Fri, Jan 19, 2024	81.81	82.70	81.12	82.65
1924	NYSE	GMS	Thu, Jan 18, 2024	81.57	82.61	80.64	81.52
1923	NYSE	GMS	Wed, Jan 17, 2024	79.19	80.86	79.13	80.85
1922	NYSE	GMS	Tue, Jan 16, 2024	79.24	80.53	79.04	80.16
1921	NYSE	GMS	Fri, Jan 12, 2024	82.07	82.07	79.71	80.14
1920	NYSE	GMS	Thu, Jan 11, 2024	80.01	81.16	79.00	81.14
1919	NYSE	GMS	Wed, Jan 10, 2024	80.38	81.17	80.20	80.54
1918	NYSE	GMS	Tue, Jan 9, 2024	79.14	80.58	78.82	80.47
1917	NYSE	GMS	Mon, Jan 8, 2024	79.00	80.35	79.00	80.35
1916	NYSE	GMS	Fri, Jan 5, 2024	77.40	79.84	77.01	78.69
1915	NYSE	GMS	Thu, Jan 4, 2024	78.47	79.21	78.06	78.22
1914	NYSE	GMS	Wed, Jan 3, 2024	79.58	80.04	78.32	78.99
1913	NYSE	GMS	Tue, Jan 2, 2024	80.76	82.15	79.79	80.22
1912	NYSE	GMS	Fri, Dec 29, 2023	83.34	83.73	82.41	82.43
1911	NYSE	GMS	Thu, Dec 28, 2023	83.36	83.78	82.86	83.45
1910	NYSE	GMS	Wed, Dec 27, 2023	83.40	84.65	83.09	83.85
1909	NYSE	GMS	Tue, Dec 26, 2023	82.40	83.93	82.40	83.14
1908	NYSE	GMS	Fri, Dec 22, 2023	82.66	83.42	81.75	82.34
1907	NYSE	GMS	Thu, Dec 21, 2023	82.95	82.99	81.41	82.51
1906	NYSE	GMS	Wed, Dec 20, 2023	82.30	84.16	81.55	81.61
1905	NYSE	GMS	Tue, Dec 19, 2023	81.44	82.40	81.14	82.12
1904	NYSE	GMS	Mon, Dec 18, 2023	80.23	81.57	79.50	80.73
1903	NYSE	GMS	Fri, Dec 15, 2023	79.58	81.23	78.80	80.51
1902	NYSE	GMS	Thu, Dec 14, 2023	75.82	80.12	75.31	79.29
1901	NYSE	GMS	Wed, Dec 13, 2023	73.25	74.68	71.68	74.42
1900	NYSE	GMS	Tue, Dec 12, 2023	71.85	73.51	71.67	73.19
1899	NYSE	GMS	Mon, Dec 11, 2023	71.92	72.57	71.34	72.12
1898	NYSE	GMS	Fri, Dec 8, 2023	70.93	72.02	69.71	71.89
1897	NYSE	GMS	Thu, Dec 7, 2023	71.88	72.13	68.13	69.88
1896	NYSE	GMS	Wed, Dec 6, 2023	72.35	73.93	72.34	72.41
1895	NYSE	GMS	Tue, Dec 5, 2023	71.65	72.30	70.91	71.66
1894	NYSE	GMS	Mon, Dec 4, 2023	69.98	71.83	69.98	71.80
1893	NYSE	GMS	Fri, Dec 1, 2023	67.65	70.48	67.65	70.31
1892	NYSE	GMS	Thu, Nov 30, 2023	66.14	67.68	66.07	67.64
1891	NYSE	GMS	Wed, Nov 29, 2023	66.82	67.35	66.22	66.27
1890	NYSE	GMS	Tue, Nov 28, 2023	67.41	67.56	65.46	66.01
1889	NYSE	GMS	Mon, Nov 27, 2023	67.07	67.65	66.77	67.58
1888	NYSE	GMS	Fri, Nov 24, 2023	66.65	67.77	66.65	67.52
1887	NYSE	GMS	Wed, Nov 22, 2023	66.38	67.23	66.33	66.99
1886	NYSE	GMS	Tue, Nov 21, 2023	65.78	66.47	65.48	65.85
1885	NYSE	GMS	Mon, Nov 20, 2023	65.71	66.19	64.82	66.09
1884	NYSE	GMS	Fri, Nov 17, 2023	65.65	66.55	65.22	65.43
1883	NYSE	GMS	Thu, Nov 16, 2023	64.87	65.65	64.28	65.15
1882	NYSE	GMS	Wed, Nov 15, 2023	65.92	67.00	64.70	64.86
1881	NYSE	GMS	Tue, Nov 14, 2023	65.24	65.98	65.07	65.85
1880	NYSE	GMS	Mon, Nov 13, 2023	63.08	63.60	62.59	62.83
1879	NYSE	GMS	Fri, Nov 10, 2023	62.89	64.01	62.43	63.61
1878	NYSE	GMS	Thu, Nov 9, 2023	63.50	63.65	62.15	62.23
1877	NYSE	GMS	Wed, Nov 8, 2023	61.93	63.34	61.93	63.03
1876	NYSE	GMS	Tue, Nov 7, 2023	62.04	62.44	61.43	62.35
1875	NYSE	GMS	Mon, Nov 6, 2023	61.98	62.15	61.42	62.12
1874	NYSE	GMS	Fri, Nov 3, 2023	61.61	63.03	61.58	62.33
1873	NYSE	GMS	Thu, Nov 2, 2023	60.54	61.24	59.86	60.58
1872	NYSE	GMS	Wed, Nov 1, 2023	58.27	59.62	57.68	59.50
1871	NYSE	GMS	Tue, Oct 31, 2023	58.43	58.88	58.00	58.48
1870	NYSE	GMS	Mon, Oct 30, 2023	58.30	58.74	57.28	58.36
1869	NYSE	GMS	Fri, Oct 27, 2023	57.79	58.01	57.12	57.57
1868	NYSE	GMS	Thu, Oct 26, 2023	57.92	58.76	57.23	57.48
1867	NYSE	GMS	Wed, Oct 25, 2023	56.74	57.95	56.64	57.43
1866	NYSE	GMS	Tue, Oct 24, 2023	57.80	57.82	56.58	57.47
1865	NYSE	GMS	Mon, Oct 23, 2023	57.50	58.28	57.27	57.32
1864	NYSE	GMS	Fri, Oct 20, 2023	57.27	57.95	56.64	57.52
1863	NYSE	GMS	Thu, Oct 19, 2023	58.16	58.55	56.89	57.03
1862	NYSE	GMS	Wed, Oct 18, 2023	58.84	58.84	57.81	58.16
1861	NYSE	GMS	Tue, Oct 17, 2023	58.79	60.36	58.79	59.51
1860	NYSE	GMS	Mon, Oct 16, 2023	59.30	60.23	59.14	59.36
1859	NYSE	GMS	Fri, Oct 13, 2023	59.11	59.56	58.30	58.67
1858	NYSE	GMS	Thu, Oct 12, 2023	62.86	62.86	58.60	59.03
1857	NYSE	GMS	Wed, Oct 11, 2023	62.75	63.50	61.95	62.82
1856	NYSE	GMS	Tue, Oct 10, 2023	63.38	64.29	62.69	62.79
1855	NYSE	GMS	Mon, Oct 9, 2023	62.39	63.31	62.08	63.18
1854	NYSE	GMS	Fri, Oct 6, 2023	62.21	63.83	62.04	62.99
1853	NYSE	GMS	Thu, Oct 5, 2023	62.49	63.32	62.04	62.77
1852	NYSE	GMS	Wed, Oct 4, 2023	62.11	62.85	61.55	62.44
1851	NYSE	GMS	Tue, Oct 3, 2023	62.99	63.13	61.80	61.88
1850	NYSE	GMS	Mon, Oct 2, 2023	63.81	64.42	62.32	63.04
1849	NYSE	GMS	Fri, Sep 29, 2023	65.86	66.00	63.84	63.97
1848	NYSE	GMS	Thu, Sep 28, 2023	64.42	66.44	64.00	65.44
1847	NYSE	GMS	Wed, Sep 27, 2023	63.52	64.62	63.35	64.26
1846	NYSE	GMS	Tue, Sep 26, 2023	62.56	63.70	62.56	62.84
1845	NYSE	GMS	Mon, Sep 25, 2023	62.00	63.46	62.00	62.93
1844	NYSE	GMS	Fri, Sep 22, 2023	62.69	62.99	62.20	62.49
1843	NYSE	GMS	Thu, Sep 21, 2023	62.52	63.14	61.95	62.59
1842	NYSE	GMS	Wed, Sep 20, 2023	64.19	64.83	63.15	63.17
1841	NYSE	GMS	Tue, Sep 19, 2023	63.53	64.19	63.38	63.81
1840	NYSE	GMS	Mon, Sep 18, 2023	63.37	64.29	63.12	63.42
1839	NYSE	GMS	Fri, Sep 15, 2023	64.90	64.90	62.66	62.94
1838	NYSE	GMS	Thu, Sep 14, 2023	65.11	65.90	65.10	65.58
1837	NYSE	GMS	Wed, Sep 13, 2023	65.41	65.43	63.88	64.46
1836	NYSE	GMS	Tue, Sep 12, 2023	65.20	65.80	65.08	65.39
1835	NYSE	GMS	Mon, Sep 11, 2023	65.83	66.32	65.18	65.39
1834	NYSE	GMS	Fri, Sep 8, 2023	65.03	66.07	64.62	65.40
1833	NYSE	GMS	Thu, Sep 7, 2023	65.34	66.00	64.57	65.31
1832	NYSE	GMS	Wed, Sep 6, 2023	66.61	67.72	65.17	65.58
1831	NYSE	GMS	Tue, Sep 5, 2023	69.32	69.32	66.76	66.92
1830	NYSE	GMS	Fri, Sep 1, 2023	70.69	71.77	70.00	70.50
1829	NYSE	GMS	Thu, Aug 31, 2023	72.05	72.76	68.50	69.34
1828	NYSE	GMS	Wed, Aug 30, 2023	72.44	74.78	72.14	74.00
1827	NYSE	GMS	Tue, Aug 29, 2023	70.42	72.47	70.01	72.44
1826	NYSE	GMS	Mon, Aug 28, 2023	70.18	71.78	70.18	70.79
1825	NYSE	GMS	Fri, Aug 25, 2023	70.01	70.25	67.82	69.71
1824	NYSE	GMS	Thu, Aug 24, 2023	69.57	70.48	69.17	69.70
1823	NYSE	GMS	Wed, Aug 23, 2023	69.73	70.86	69.17	69.98
1822	NYSE	GMS	Tue, Aug 22, 2023	69.62	70.02	67.99	68.23
1821	NYSE	GMS	Mon, Aug 21, 2023	69.93	70.11	68.28	69.25
1820	NYSE	GMS	Fri, Aug 18, 2023	67.92	70.02	67.45	69.81
1819	NYSE	GMS	Thu, Aug 17, 2023	70.79	71.22	68.42	68.57
1818	NYSE	GMS	Wed, Aug 16, 2023	71.21	72.07	70.62	70.69
1817	NYSE	GMS	Tue, Aug 15, 2023	72.10	72.64	71.09	71.29
1816	NYSE	GMS	Mon, Aug 14, 2023	72.44	72.80	72.09	72.46
1815	NYSE	GMS	Fri, Aug 11, 2023	72.88	73.78	72.60	72.77
1814	NYSE	GMS	Thu, Aug 10, 2023	73.77	74.59	72.15	72.81
1813	NYSE	GMS	Wed, Aug 9, 2023	75.26	75.33	73.50	73.55
1812	NYSE	GMS	Tue, Aug 8, 2023	75.23	75.88	74.16	75.20
1811	NYSE	GMS	Mon, Aug 7, 2023	74.26	76.14	74.20	76.10
1810	NYSE	GMS	Fri, Aug 4, 2023	74.58	75.04	73.67	73.87
1809	NYSE	GMS	Thu, Aug 3, 2023	73.86	74.24	73.12	74.13
1808	NYSE	GMS	Wed, Aug 2, 2023	73.92	74.70	73.66	74.42
1807	NYSE	GMS	Tue, Aug 1, 2023	72.90	75.15	72.90	74.80
1806	NYSE	GMS	Mon, Jul 31, 2023	73.00	73.80	72.99	73.69
1805	NYSE	GMS	Fri, Jul 28, 2023	73.28	74.09	72.62	72.94
1804	NYSE	GMS	Thu, Jul 27, 2023	73.42	74.03	72.54	72.75
1803	NYSE	GMS	Wed, Jul 26, 2023	73.06	74.32	72.74	73.10
1802	NYSE	GMS	Tue, Jul 25, 2023	72.46	74.09	72.46	73.22
1801	NYSE	GMS	Mon, Jul 24, 2023	72.58	73.63	72.58	72.90
1800	NYSE	GMS	Fri, Jul 21, 2023	72.60	73.14	72.00	72.47
1799	NYSE	GMS	Thu, Jul 20, 2023	72.84	72.84	71.68	72.11
1798	NYSE	GMS	Wed, Jul 19, 2023	72.74	73.43	71.91	72.43
1797	NYSE	GMS	Tue, Jul 18, 2023	71.23	72.75	71.23	72.70
1796	NYSE	GMS	Mon, Jul 17, 2023	70.56	71.60	70.50	70.84
1795	NYSE	GMS	Fri, Jul 14, 2023	70.76	70.81	69.84	70.74
1794	NYSE	GMS	Thu, Jul 13, 2023	70.48	71.11	70.13	71.05
1793	NYSE	GMS	Wed, Jul 12, 2023	70.52	71.11	70.02	70.43
1792	NYSE	GMS	Tue, Jul 11, 2023	69.72	70.21	69.05	69.43
1791	NYSE	GMS	Mon, Jul 10, 2023	67.96	69.37	67.59	69.32
1790	NYSE	GMS	Fri, Jul 7, 2023	67.44	68.65	67.34	68.14
1789	NYSE	GMS	Thu, Jul 6, 2023	68.26	68.26	66.85	67.28
1788	NYSE	GMS	Wed, Jul 5, 2023	68.93	69.29	68.09	68.89
1787	NYSE	GMS	Mon, Jul 3, 2023	68.99	70.21	68.99	69.79
1786	NYSE	GMS	Fri, Jun 30, 2023	70.94	71.57	68.85	69.20
1785	NYSE	GMS	Thu, Jun 29, 2023	70.00	71.34	69.96	70.28
1784	NYSE	GMS	Wed, Jun 28, 2023	71.00	71.69	69.88	70.02
1783	NYSE	GMS	Tue, Jun 27, 2023	68.00	72.18	68.00	71.00
1782	NYSE	GMS	Mon, Jun 26, 2023	66.58	70.48	66.50	67.75
1781	NYSE	GMS	Fri, Jun 23, 2023	68.19	69.96	67.79	67.83
1780	NYSE	GMS	Thu, Jun 22, 2023	67.57	69.25	67.30	68.09
1779	NYSE	GMS	Wed, Jun 21, 2023	67.40	68.15	66.80	67.59
1778	NYSE	GMS	Tue, Jun 20, 2023	65.76	67.45	65.76	67.40
1777	NYSE	GMS	Fri, Jun 16, 2023	67.60	67.90	66.01	66.01
1776	NYSE	GMS	Thu, Jun 15, 2023	66.43	68.03	66.43	67.13
1775	NYSE	GMS	Wed, Jun 14, 2023	67.74	68.41	66.63	66.68
1774	NYSE	GMS	Tue, Jun 13, 2023	68.18	68.85	67.65	67.76
1773	NYSE	GMS	Mon, Jun 12, 2023	68.00	68.32	67.51	67.88
1772	NYSE	GMS	Fri, Jun 9, 2023	68.49	68.50	67.63	68.01
1771	NYSE	GMS	Thu, Jun 8, 2023	67.60	68.86	67.38	68.67
1770	NYSE	GMS	Wed, Jun 7, 2023	67.22	68.37	67.22	67.72
1769	NYSE	GMS	Tue, Jun 6, 2023	64.04	66.75	64.04	66.63
1768	NYSE	GMS	Mon, Jun 5, 2023	65.18	64.75	63.07	66.18
1767	NYSE	GMS	Fri, Jun 2, 2023	65.02	66.26	64.61	66.18
1766	NYSE	GMS	Thu, Jun 1, 2023	63.47	64.16	62.28	63.87
1765	NYSE	GMS	Wed, May 31, 2023	65.15	65.30	62.47	63.33
1764	NYSE	GMS	Tue, May 30, 2023	67.07	67.55	65.30	65.67
1763	NYSE	GMS	Fri, May 26, 2023	65.19	66.79	65.11	66.67
1762	NYSE	GMS	Thu, May 25, 2023	63.87	65.65	63.87	65.20
1761	NYSE	GMS	Wed, May 24, 2023	63.81	64.33	63.25	63.99
1760	NYSE	GMS	Tue, May 23, 2023	64.00	64.74	63.19	63.98
1759	NYSE	GMS	Mon, May 22, 2023	64.51	65.24	64.08	64.36
1758	NYSE	GMS	Fri, May 19, 2023	65.15	65.44	63.72	64.42
1757	NYSE	GMS	Thu, May 18, 2023	63.05	65.11	63.05	64.76
1756	NYSE	GMS	Wed, May 17, 2023	62.39	63.63	61.82	63.36
1755	NYSE	GMS	Tue, May 16, 2023	60.96	62.30	60.70	62.00
1754	NYSE	GMS	Mon, May 15, 2023	60.06	61.85	59.76	61.57
1753	NYSE	GMS	Fri, May 12, 2023	59.88	60.65	59.39	59.96
1752	NYSE	GMS	Thu, May 11, 2023	58.88	59.98	58.58	59.88
1751	NYSE	GMS	Wed, May 10, 2023	59.15	60.06	58.79	59.61
1750	NYSE	GMS	Tue, May 9, 2023	58.28	59.42	58.28	58.97
1749	NYSE	GMS	Mon, May 8, 2023	57.69	58.62	57.52	58.33
1748	NYSE	GMS	Fri, May 5, 2023	56.91	57.92	56.55	57.66
1747	NYSE	GMS	Thu, May 4, 2023	56.93	57.01	55.88	55.90
1746	NYSE	GMS	Wed, May 3, 2023	57.45	58.57	57.27	57.46
1745	NYSE	GMS	Tue, May 2, 2023	57.65	57.82	56.05	57.25
1744	NYSE	GMS	Mon, May 1, 2023	57.92	58.79	57.75	58.10
1743	NYSE	GMS	Fri, Apr 28, 2023	56.18	58.20	56.18	58.06
1742	NYSE	GMS	Thu, Apr 27, 2023	54.99	56.48	54.99	56.43
1741	NYSE	GMS	Wed, Apr 26, 2023	55.38	56.16	54.59	54.85
1740	NYSE	GMS	Tue, Apr 25, 2023	56.27	56.79	55.94	56.02
1739	NYSE	GMS	Mon, Apr 24, 2023	56.32	57.34	56.23	57.05
1738	NYSE	GMS	Fri, Apr 21, 2023	57.78	57.85	56.31	56.35
1737	NYSE	GMS	Thu, Apr 20, 2023	56.88	57.82	56.69	57.77
1736	NYSE	GMS	Wed, Apr 19, 2023	57.06	57.34	56.56	57.18
1735	NYSE	GMS	Tue, Apr 18, 2023	56.73	57.27	56.64	57.23
1734	NYSE	GMS	Mon, Apr 17, 2023	56.06	56.38	55.70	56.33
1733	NYSE	GMS	Fri, Apr 14, 2023	55.83	56.53	55.17	55.92
1732	NYSE	GMS	Thu, Apr 13, 2023	55.54	56.10	54.87	55.64
1731	NYSE	GMS	Wed, Apr 12, 2023	55.36	55.91	55.11	55.37
1730	NYSE	GMS	Tue, Apr 11, 2023	54.19	55.23	54.02	54.60
1729	NYSE	GMS	Mon, Apr 10, 2023	52.62	54.28	52.33	53.66
1728	NYSE	GMS	Thu, Apr 6, 2023	53.09	53.12	52.00	52.83
1727	NYSE	GMS	Wed, Apr 5, 2023	53.82	54.06	52.26	52.89
1726	NYSE	GMS	Tue, Apr 4, 2023	57.86	57.86	54.24	54.43
1725	NYSE	GMS	Mon, Apr 3, 2023	57.75	58.17	56.51	57.57
1724	NYSE	GMS	Fri, Mar 31, 2023	56.77	58.07	56.77	57.89
1723	NYSE	GMS	Thu, Mar 30, 2023	56.49	56.85	56.30	56.30
1722	NYSE	GMS	Wed, Mar 29, 2023	56.24	56.29	55.39	56.01
1721	NYSE	GMS	Tue, Mar 28, 2023	55.21	56.01	55.10	55.52
1720	NYSE	GMS	Mon, Mar 27, 2023	54.72	56.02	54.72	55.56
1719	NYSE	GMS	Fri, Mar 24, 2023	52.94	54.28	52.13	54.13
1718	NYSE	GMS	Thu, Mar 23, 2023	54.63	55.45	53.15	53.85
1717	NYSE	GMS	Wed, Mar 22, 2023	55.28	56.57	54.15	54.16
1716	NYSE	GMS	Tue, Mar 21, 2023	54.96	55.80	54.47	55.24
1715	NYSE	GMS	Mon, Mar 20, 2023	53.70	54.84	53.59	53.60
1714	NYSE	GMS	Fri, Mar 17, 2023	53.37	53.89	52.32	52.84
1713	NYSE	GMS	Thu, Mar 16, 2023	51.14	54.04	50.93	53.75
1712	NYSE	GMS	Wed, Mar 15, 2023	52.53	53.05	51.31	51.90
1711	NYSE	GMS	Tue, Mar 14, 2023	55.14	55.61	52.95	53.91
1710	NYSE	GMS	Mon, Mar 13, 2023	55.00	55.45	53.33	53.44
1709	NYSE	GMS	Fri, Mar 10, 2023	57.71	57.71	55.23	56.20
1708	NYSE	GMS	Thu, Mar 9, 2023	59.21	59.75	57.82	57.88
1707	NYSE	GMS	Wed, Mar 8, 2023	59.14	60.12	58.71	59.50
1706	NYSE	GMS	Tue, Mar 7, 2023	59.46	59.81	58.62	59.11
1705	NYSE	GMS	Mon, Mar 6, 2023	62.00	62.13	58.96	59.34
1704	NYSE	GMS	Fri, Mar 3, 2023	59.74	61.77	59.05	61.76
1703	NYSE	GMS	Thu, Mar 2, 2023	59.00	59.44	56.38	58.93
1702	NYSE	GMS	Wed, Mar 1, 2023	60.54	62.19	60.54	62.10
1701	NYSE	GMS	Tue, Feb 28, 2023	60.60	61.54	60.60	60.71
1700	NYSE	GMS	Mon, Feb 27, 2023	60.98	61.23	60.86	61.05
1699	NYSE	GMS	Fri, Feb 24, 2023	58.81	60.16	58.78	60.16
1698	NYSE	GMS	Thu, Feb 23, 2023	59.50	59.93	59.02	59.74
1697	NYSE	GMS	Wed, Feb 22, 2023	58.47	59.35	58.47	59.10
1696	NYSE	GMS	Tue, Feb 21, 2023	59.94	60.36	57.89	58.36
1695	NYSE	GMS	Fri, Feb 17, 2023	61.54	61.54	60.66	61.13
1694	NYSE	GMS	Thu, Feb 16, 2023	60.34	61.93	60.29	61.45
1693	NYSE	GMS	Wed, Feb 15, 2023	60.30	61.49	59.93	61.49
1692	NYSE	GMS	Tue, Feb 14, 2023	60.60	61.18	59.82	60.74
1691	NYSE	GMS	Mon, Feb 13, 2023	60.10	61.26	59.86	61.08
1690	NYSE	GMS	Fri, Feb 10, 2023	59.64	60.38	59.55	59.90
1689	NYSE	GMS	Thu, Feb 9, 2023	60.30	61.29	59.79	59.85
1688	NYSE	GMS	Wed, Feb 8, 2023	59.97	60.38	59.03	59.61
1687	NYSE	GMS	Tue, Feb 7, 2023	59.44	61.00	59.21	60.60
1686	NYSE	GMS	Mon, Feb 6, 2023	60.49	60.68	59.55	60.02
1685	NYSE	GMS	Fri, Feb 3, 2023	60.33	61.71	60.33	61.04
1684	NYSE	GMS	Thu, Feb 2, 2023	60.65	61.76	59.91	61.34
1683	NYSE	GMS	Wed, Feb 1, 2023	59.09	60.37	58.80	60.00
1682	NYSE	GMS	Tue, Jan 31, 2023	56.69	59.32	56.69	59.32
1681	NYSE	GMS	Mon, Jan 30, 2023	56.21	57.27	56.19	56.43
1680	NYSE	GMS	Fri, Jan 27, 2023	56.54	57.90	56.54	56.96
1679	NYSE	GMS	Thu, Jan 26, 2023	56.21	57.06	55.65	57.06
1678	NYSE	GMS	Wed, Jan 25, 2023	53.35	55.82	53.31	55.81
1677	NYSE	GMS	Tue, Jan 24, 2023	54.13	54.56	53.28	54.05
1676	NYSE	GMS	Mon, Jan 23, 2023	53.17	54.10	53.17	53.72
1675	NYSE	GMS	Fri, Jan 20, 2023	52.27	53.01	51.53	53.01
1674	NYSE	GMS	Thu, Jan 19, 2023	52.97	53.20	51.43	52.03
1673	NYSE	GMS	Wed, Jan 18, 2023	53.48	54.68	53.22	53.56
1672	NYSE	GMS	Tue, Jan 17, 2023	53.08	53.59	52.89	53.22
1671	NYSE	GMS	Fri, Jan 13, 2023	52.10	53.80	52.10	53.18
1670	NYSE	GMS	Thu, Jan 12, 2023	53.46	53.58	52.63	52.87
1669	NYSE	GMS	Wed, Jan 11, 2023	52.48	53.77	52.41	53.22
1668	NYSE	GMS	Tue, Jan 10, 2023	51.44	52.14	50.96	52.08
1667	NYSE	GMS	Mon, Jan 9, 2023	51.99	52.57	51.42	51.63
1666	NYSE	GMS	Fri, Jan 6, 2023	50.77	51.87	50.33	51.59
1665	NYSE	GMS	Thu, Jan 5, 2023	50.76	51.05	49.51	49.98
1664	NYSE	GMS	Wed, Jan 4, 2023	51.81	52.34	51.08	51.42
1663	NYSE	GMS	Tue, Jan 3, 2023	50.71	51.38	50.18	51.00
1662	NYSE	GMS	Fri, Dec 30, 2022	50.33	50.76	49.72	49.80
1661	NYSE	GMS	Thu, Dec 29, 2022	49.98	51.37	49.98	50.85
1660	NYSE	GMS	Wed, Dec 28, 2022	50.87	51.01	49.36	49.52
1659	NYSE	GMS	Tue, Dec 27, 2022	51.06	51.32	50.66	50.70
1658	NYSE	GMS	Fri, Dec 23, 2022	50.64	51.24	50.51	50.88
1657	NYSE	GMS	Thu, Dec 22, 2022	51.81	51.81	50.28	51.08
1656	NYSE	GMS	Wed, Dec 21, 2022	53.04	53.50	52.23	52.49
1655	NYSE	GMS	Tue, Dec 20, 2022	51.73	52.81	51.44	52.42
1654	NYSE	GMS	Mon, Dec 19, 2022	52.39	53.18	51.89	51.94
1653	NYSE	GMS	Fri, Dec 16, 2022	51.62	53.10	51.30	52.58
1652	NYSE	GMS	Thu, Dec 15, 2022	52.57	52.86	52.00	52.58
1651	NYSE	GMS	Wed, Dec 14, 2022	56.47	57.57	53.68	53.70
1650	NYSE	GMS	Tue, Dec 13, 2022	58.03	58.73	56.08	56.65
1649	NYSE	GMS	Mon, Dec 12, 2022	54.48	55.79	54.28	55.35
1648	NYSE	GMS	Fri, Dec 9, 2022	54.28	55.55	53.73	53.75
1647	NYSE	GMS	Thu, Dec 8, 2022	54.30	56.79	52.50	54.99
1646	NYSE	GMS	Wed, Dec 7, 2022	47.79	49.60	47.79	49.38
1645	NYSE	GMS	Tue, Dec 6, 2022	48.15	48.92	47.42	47.88
1644	NYSE	GMS	Mon, Dec 5, 2022	49.61	49.61	48.03	48.33
1643	NYSE	GMS	Fri, Dec 2, 2022	49.20	50.26	49.20	50.17
1642	NYSE	GMS	Thu, Dec 1, 2022	49.56	50.41	49.52	50.11
1641	NYSE	GMS	Wed, Nov 30, 2022	48.32	49.13	46.50	49.10
1640	NYSE	GMS	Tue, Nov 29, 2022	48.16	48.63	48.01	48.09
1639	NYSE	GMS	Mon, Nov 28, 2022	48.71	49.16	47.72	48.17
1638	NYSE	GMS	Fri, Nov 25, 2022	49.00	49.58	48.98	49.09
1637	NYSE	GMS	Wed, Nov 23, 2022	49.29	50.00	48.99	49.00
1636	NYSE	GMS	Tue, Nov 22, 2022	49.38	50.18	49.00	49.34
1635	NYSE	GMS	Mon, Nov 21, 2022	49.45	49.67	48.98	49.18
1634	NYSE	GMS	Fri, Nov 18, 2022	49.63	49.90	49.13	49.67
1633	NYSE	GMS	Thu, Nov 17, 2022	48.39	48.74	48.02	48.69
1632	NYSE	GMS	Wed, Nov 16, 2022	50.38	50.38	49.17	49.33
1631	NYSE	GMS	Tue, Nov 15, 2022	51.23	51.47	50.17	50.61
1630	NYSE	GMS	Mon, Nov 14, 2022	49.96	51.11	49.56	49.86
1629	NYSE	GMS	Fri, Nov 11, 2022	50.62	51.85	50.25	50.53
1628	NYSE	GMS	Thu, Nov 10, 2022	48.61	50.77	48.58	50.53
1627	NYSE	GMS	Wed, Nov 9, 2022	45.69	46.68	45.52	45.92
1626	NYSE	GMS	Tue, Nov 8, 2022	46.16	46.96	45.73	46.30
1625	NYSE	GMS	Mon, Nov 7, 2022	45.73	45.81	44.93	45.74
1624	NYSE	GMS	Fri, Nov 4, 2022	45.34	46.25	44.49	45.40
1623	NYSE	GMS	Thu, Nov 3, 2022	44.56	45.41	44.10	44.61
1622	NYSE	GMS	Wed, Nov 2, 2022	47.59	48.05	45.38	45.46
1621	NYSE	GMS	Tue, Nov 1, 2022	47.92	47.94	46.84	47.76
1620	NYSE	GMS	Mon, Oct 31, 2022	47.24	47.86	46.93	47.20
1619	NYSE	GMS	Fri, Oct 28, 2022	46.70	47.93	46.31	47.47
1618	NYSE	GMS	Thu, Oct 27, 2022	46.75	47.78	46.41	46.61
1617	NYSE	GMS	Wed, Oct 26, 2022	46.80	47.57	45.80	46.37
1616	NYSE	GMS	Tue, Oct 25, 2022	44.45	46.94	44.45	46.34
1615	NYSE	GMS	Mon, Oct 24, 2022	43.83	44.59	43.40	44.45
1614	NYSE	GMS	Fri, Oct 21, 2022	41.77	43.72	41.61	43.61
1613	NYSE	GMS	Thu, Oct 20, 2022	42.55	43.25	41.05	41.45
1612	NYSE	GMS	Wed, Oct 19, 2022	43.26	43.72	42.01	42.69
1611	NYSE	GMS	Tue, Oct 18, 2022	43.34	44.42	43.21	43.80
1610	NYSE	GMS	Mon, Oct 17, 2022	41.74	42.85	41.74	42.38
1609	NYSE	GMS	Fri, Oct 14, 2022	43.02	43.04	40.75	40.79
1608	NYSE	GMS	Thu, Oct 13, 2022	41.17	43.12	40.17	42.69
1607	NYSE	GMS	Wed, Oct 12, 2022	42.93	42.93	41.69	42.18
1606	NYSE	GMS	Tue, Oct 11, 2022	43.23	43.77	42.44	42.90
1605	NYSE	GMS	Mon, Oct 10, 2022	43.08	43.54	42.78	43.39
1604	NYSE	GMS	Fri, Oct 7, 2022	43.75	43.88	42.41	42.78
1603	NYSE	GMS	Thu, Oct 6, 2022	44.42	45.32	44.30	44.46
1602	NYSE	GMS	Wed, Oct 5, 2022	44.44	45.17	43.94	44.95
1601	NYSE	GMS	Tue, Oct 4, 2022	42.78	44.20	42.78	44.20
1600	NYSE	GMS	Mon, Oct 3, 2022	40.95	41.95	40.41	41.65
1599	NYSE	GMS	Fri, Sep 30, 2022	40.04	40.85	39.51	40.01
1598	NYSE	GMS	Thu, Sep 29, 2022	39.78	40.29	39.07	39.90
1597	NYSE	GMS	Wed, Sep 28, 2022	39.45	40.96	39.15	40.70
1596	NYSE	GMS	Tue, Sep 27, 2022	39.22	40.09	38.83	39.09
1595	NYSE	GMS	Mon, Sep 26, 2022	39.28	39.89	38.31	38.52
1594	NYSE	GMS	Fri, Sep 23, 2022	40.34	40.34	38.95	39.45
1593	NYSE	GMS	Thu, Sep 22, 2022	42.19	42.31	40.85	41.06
1592	NYSE	GMS	Wed, Sep 21, 2022	43.47	43.73	42.16	42.44
1591	NYSE	GMS	Tue, Sep 20, 2022	43.47	43.47	42.39	42.92
1590	NYSE	GMS	Mon, Sep 19, 2022	43.15	44.95	43.15	44.00
1589	NYSE	GMS	Fri, Sep 16, 2022	43.11	44.17	42.63	43.77
1588	NYSE	GMS	Thu, Sep 15, 2022	42.07	43.79	41.75	43.13
1587	NYSE	GMS	Wed, Sep 14, 2022	43.06	43.60	41.83	42.42
1586	NYSE	GMS	Tue, Sep 13, 2022	44.90	45.08	43.01	43.05
1585	NYSE	GMS	Mon, Sep 12, 2022	46.18	46.80	45.93	46.29
1584	NYSE	GMS	Fri, Sep 9, 2022	45.31	46.36	44.84	45.65
1583	NYSE	GMS	Thu, Sep 8, 2022	44.23	44.79	43.42	44.70
1582	NYSE	GMS	Wed, Sep 7, 2022	45.09	45.51	42.80	45.21
1581	NYSE	GMS	Tue, Sep 6, 2022	46.34	46.53	45.01	45.67
1580	NYSE	GMS	Fri, Sep 2, 2022	47.45	47.67	45.73	46.05
1579	NYSE	GMS	Thu, Sep 1, 2022	52.33	52.82	45.62	46.78
1578	NYSE	GMS	Wed, Aug 31, 2022	49.59	49.75	48.20	48.20
1577	NYSE	GMS	Tue, Aug 30, 2022	51.08	51.08	49.39	49.75
1576	NYSE	GMS	Mon, Aug 29, 2022	50.59	51.45	50.43	50.81
1575	NYSE	GMS	Fri, Aug 26, 2022	53.91	53.92	51.09	51.14
1574	NYSE	GMS	Thu, Aug 25, 2022	53.09	54.61	52.97	54.01
1573	NYSE	GMS	Wed, Aug 24, 2022	52.54	53.50	52.27	52.99
1572	NYSE	GMS	Tue, Aug 23, 2022	53.06	53.69	52.52	52.75
1571	NYSE	GMS	Mon, Aug 22, 2022	52.88	53.37	52.42	52.89
1570	NYSE	GMS	Fri, Aug 19, 2022	54.14	54.54	53.43	53.76
1569	NYSE	GMS	Thu, Aug 18, 2022	54.01	55.00	53.70	54.73
1568	NYSE	GMS	Wed, Aug 17, 2022	54.07	54.19	53.51	53.58
1567	NYSE	GMS	Tue, Aug 16, 2022	54.46	55.36	54.07	55.10
1566	NYSE	GMS	Mon, Aug 15, 2022	54.11	54.95	53.64	54.95
1565	NYSE	GMS	Fri, Aug 12, 2022	53.67	54.87	53.48	54.74
1564	NYSE	GMS	Thu, Aug 11, 2022	53.49	54.46	53.22	53.64
1563	NYSE	GMS	Wed, Aug 10, 2022	53.07	53.70	52.98	53.16
1562	NYSE	GMS	Tue, Aug 9, 2022	52.76	52.76	51.32	51.56
1561	NYSE	GMS	Mon, Aug 8, 2022	52.85	53.75	52.38	53.03
1560	NYSE	GMS	Fri, Aug 5, 2022	52.25	52.69	51.44	52.68
1559	NYSE	GMS	Thu, Aug 4, 2022	52.46	53.25	52.07	53.09
1558	NYSE	GMS	Wed, Aug 3, 2022	52.63	52.77	51.45	52.56
1557	NYSE	GMS	Tue, Aug 2, 2022	53.57	53.57	52.58	52.63
1556	NYSE	GMS	Mon, Aug 1, 2022	52.75	54.07	52.21	53.82
1555	NYSE	GMS	Fri, Jul 29, 2022	51.95	53.55	51.95	53.07
1554	NYSE	GMS	Thu, Jul 28, 2022	50.53	52.19	50.23	52.16
1553	NYSE	GMS	Wed, Jul 27, 2022	49.18	50.57	48.63	50.14
1552	NYSE	GMS	Tue, Jul 26, 2022	47.51	49.11	47.47	48.73
1551	NYSE	GMS	Mon, Jul 25, 2022	48.24	48.40	47.07	47.66
1550	NYSE	GMS	Fri, Jul 22, 2022	48.40	48.44	47.28	47.92
1549	NYSE	GMS	Thu, Jul 21, 2022	47.78	47.98	47.11	47.95
1548	NYSE	GMS	Wed, Jul 20, 2022	46.80	47.86	46.51	47.78
1547	NYSE	GMS	Tue, Jul 19, 2022	46.92	47.41	46.81	47.00
1546	NYSE	GMS	Mon, Jul 18, 2022	46.51	47.42	45.90	46.06
1545	NYSE	GMS	Fri, Jul 15, 2022	46.86	46.86	45.43	45.87
1544	NYSE	GMS	Thu, Jul 14, 2022	45.26	46.02	44.82	45.93
1543	NYSE	GMS	Wed, Jul 13, 2022	45.19	46.59	44.65	46.00
1542	NYSE	GMS	Tue, Jul 12, 2022	45.14	46.22	45.14	45.91
1541	NYSE	GMS	Mon, Jul 11, 2022	45.79	46.40	45.17	45.42
1540	NYSE	GMS	Fri, Jul 8, 2022	45.67	46.17	45.07	46.11
1539	NYSE	GMS	Thu, Jul 7, 2022	45.54	46.87	45.49	45.81
1538	NYSE	GMS	Wed, Jul 6, 2022	45.12	46.04	44.06	45.00
1537	NYSE	GMS	Tue, Jul 5, 2022	44.22	45.52	44.02	45.30
1536	NYSE	GMS	Fri, Jul 1, 2022	44.18	45.97	44.18	45.31
1535	NYSE	GMS	Thu, Jun 30, 2022	44.53	45.50	43.93	44.50
1534	NYSE	GMS	Wed, Jun 29, 2022	45.33	46.22	44.71	45.49
1533	NYSE	GMS	Tue, Jun 28, 2022	46.32	46.85	44.99	45.17
1532	NYSE	GMS	Mon, Jun 27, 2022	45.80	46.68	44.89	45.71
1531	NYSE	GMS	Fri, Jun 24, 2022	41.25	44.67	41.21	44.41
1530	NYSE	GMS	Thu, Jun 23, 2022	43.28	43.46	39.16	41.00
1529	NYSE	GMS	Wed, Jun 22, 2022	37.48	39.36	36.10	39.00
1528	NYSE	GMS	Tue, Jun 21, 2022	40.46	40.46	39.19	39.87
1527	NYSE	GMS	Fri, Jun 17, 2022	39.92	40.39	39.30	39.70
1526	NYSE	GMS	Thu, Jun 16, 2022	43.39	43.40	39.21	39.68
1525	NYSE	GMS	Wed, Jun 15, 2022	45.50	45.71	44.31	44.38
1524	NYSE	GMS	Tue, Jun 14, 2022	44.94	45.72	44.24	44.83
1523	NYSE	GMS	Mon, Jun 13, 2022	46.61	46.76	44.54	44.81
1522	NYSE	GMS	Fri, Jun 10, 2022	50.14	50.47	47.79	48.04
1521	NYSE	GMS	Thu, Jun 9, 2022	50.95	52.00	50.95	51.16
1520	NYSE	GMS	Wed, Jun 8, 2022	52.42	52.55	51.31	51.46
1519	NYSE	GMS	Tue, Jun 7, 2022	50.65	52.69	50.41	52.69
1518	NYSE	GMS	Mon, Jun 6, 2022	51.82	51.94	50.88	51.31
1517	NYSE	GMS	Fri, Jun 3, 2022	50.78	52.07	50.42	51.52
1516	NYSE	GMS	Thu, Jun 2, 2022	49.82	51.49	49.82	51.30
1515	NYSE	GMS	Wed, Jun 1, 2022	50.31	50.47	48.61	49.31
1514	NYSE	GMS	Tue, May 31, 2022	49.51	50.06	48.98	49.81
1513	NYSE	GMS	Fri, May 27, 2022	48.99	50.30	48.99	49.95
1512	NYSE	GMS	Thu, May 26, 2022	47.51	48.75	47.01	48.39
1511	NYSE	GMS	Wed, May 25, 2022	45.79	47.43	45.79	46.84
1510	NYSE	GMS	Tue, May 24, 2022	46.72	47.08	44.51	46.14
1509	NYSE	GMS	Mon, May 23, 2022	47.43	47.70	46.43	47.08
1508	NYSE	GMS	Fri, May 20, 2022	46.87	46.87	45.45	46.66
1507	NYSE	GMS	Thu, May 19, 2022	46.57	47.59	46.18	46.20
1506	NYSE	GMS	Wed, May 18, 2022	47.67	48.66	46.52	47.11
1505	NYSE	GMS	Tue, May 17, 2022	48.49	49.33	47.87	48.66
1504	NYSE	GMS	Mon, May 16, 2022	46.91	47.55	45.78	47.33
1503	NYSE	GMS	Fri, May 13, 2022	46.85	48.42	46.78	47.29
1502	NYSE	GMS	Thu, May 12, 2022	44.42	46.22	44.17	46.14
1501	NYSE	GMS	Wed, May 11, 2022	47.07	47.30	44.54	44.80
1500	NYSE	GMS	Tue, May 10, 2022	48.15	48.15	45.41	46.97
1499	NYSE	GMS	Mon, May 9, 2022	46.98	48.68	46.77	47.43
1498	NYSE	GMS	Fri, May 6, 2022	48.40	48.79	47.40	47.75
1497	NYSE	GMS	Thu, May 5, 2022	49.40	50.46	47.43	48.48
1496	NYSE	GMS	Wed, May 4, 2022	48.84	50.47	47.79	50.31
1495	NYSE	GMS	Tue, May 3, 2022	48.09	49.10	48.06	48.60
1494	NYSE	GMS	Mon, May 2, 2022	47.72	48.92	46.98	48.50
1493	NYSE	GMS	Fri, Apr 29, 2022	48.37	49.84	47.64	47.95
1492	NYSE	GMS	Thu, Apr 28, 2022	48.09	49.48	46.79	48.83
1491	NYSE	GMS	Wed, Apr 27, 2022	47.78	48.71	47.16	47.36
1490	NYSE	GMS	Tue, Apr 26, 2022	48.71	49.28	47.87	47.93
1489	NYSE	GMS	Mon, Apr 25, 2022	48.17	49.62	47.56	49.48
1488	NYSE	GMS	Fri, Apr 22, 2022	50.29	50.29	48.46	48.65
1487	NYSE	GMS	Thu, Apr 21, 2022	52.13	53.15	50.53	50.82
1486	NYSE	GMS	Wed, Apr 20, 2022	51.11	51.92	51.00	51.92
1485	NYSE	GMS	Tue, Apr 19, 2022	48.90	50.69	48.90	50.35
1484	NYSE	GMS	Mon, Apr 18, 2022	48.71	49.57	48.45	48.62
1483	NYSE	GMS	Thu, Apr 14, 2022	49.20	49.90	49.01	49.09
1482	NYSE	GMS	Wed, Apr 13, 2022	48.34	49.75	48.34	49.13
1481	NYSE	GMS	Tue, Apr 12, 2022	48.80	49.88	48.06	48.24
1480	NYSE	GMS	Mon, Apr 11, 2022	47.70	48.70	47.21	48.22
1479	NYSE	GMS	Fri, Apr 8, 2022	47.96	49.11	47.69	47.71
1478	NYSE	GMS	Thu, Apr 7, 2022	46.31	47.87	44.81	47.12
1477	NYSE	GMS	Wed, Apr 6, 2022	47.31	47.46	45.87	46.25
1476	NYSE	GMS	Tue, Apr 5, 2022	49.76	49.92	47.40	48.07
1475	NYSE	GMS	Mon, Apr 4, 2022	50.83	50.83	49.46	49.82
1474	NYSE	GMS	Fri, Apr 1, 2022	49.85	51.00	49.77	50.59
1473	NYSE	GMS	Thu, Mar 31, 2022	50.90	51.38	49.66	49.77
1472	NYSE	GMS	Wed, Mar 30, 2022	53.17	54.28	51.14	51.21
1471	NYSE	GMS	Tue, Mar 29, 2022	51.18	54.09	51.18	53.47
1470	NYSE	GMS	Mon, Mar 28, 2022	50.19	50.30	49.26	50.10
1469	NYSE	GMS	Fri, Mar 25, 2022	51.45	51.60	49.91	50.41
1468	NYSE	GMS	Thu, Mar 24, 2022	54.98	54.98	51.08	51.43
1467	NYSE	GMS	Wed, Mar 23, 2022	55.21	57.81	54.97	54.98
1466	NYSE	GMS	Tue, Mar 22, 2022	55.34	55.55	53.50	54.97
1465	NYSE	GMS	Mon, Mar 21, 2022	54.46	55.00	53.64	54.82
1464	NYSE	GMS	Fri, Mar 18, 2022	52.75	54.73	51.31	54.72
1463	NYSE	GMS	Thu, Mar 17, 2022	50.85	52.51	50.42	52.37
1462	NYSE	GMS	Wed, Mar 16, 2022	52.03	52.68	50.36	51.58
1461	NYSE	GMS	Tue, Mar 15, 2022	51.35	52.27	50.91	51.44
1460	NYSE	GMS	Mon, Mar 14, 2022	51.22	51.89	50.55	50.80
1459	NYSE	GMS	Fri, Mar 11, 2022	52.80	53.10	51.09	51.15
1458	NYSE	GMS	Thu, Mar 10, 2022	50.89	52.82	50.89	52.21
1457	NYSE	GMS	Wed, Mar 9, 2022	50.51	52.27	49.88	52.06
1456	NYSE	GMS	Tue, Mar 8, 2022	48.43	50.09	47.81	49.25
1455	NYSE	GMS	Mon, Mar 7, 2022	48.56	48.56	46.87	48.34
1454	NYSE	GMS	Fri, Mar 4, 2022	49.68	49.68	46.74	48.66
1453	NYSE	GMS	Thu, Mar 3, 2022	54.39	55.33	49.68	50.19
1452	NYSE	GMS	Wed, Mar 2, 2022	53.59	56.37	53.59	56.29
1451	NYSE	GMS	Tue, Mar 1, 2022	54.24	54.77	52.59	53.27
1450	NYSE	GMS	Mon, Feb 28, 2022	52.67	54.61	52.67	54.25
1449	NYSE	GMS	Fri, Feb 25, 2022	52.77	53.97	52.11	53.61
1448	NYSE	GMS	Thu, Feb 24, 2022	48.77	52.82	48.13	52.63
1447	NYSE	GMS	Wed, Feb 23, 2022	53.02	53.43	49.78	49.95
1446	NYSE	GMS	Tue, Feb 22, 2022	52.99	53.77	52.00	52.64
1445	NYSE	GMS	Fri, Feb 18, 2022	53.38	54.32	52.83	53.30
1444	NYSE	GMS	Thu, Feb 17, 2022	54.00	54.39	53.35	53.61
1443	NYSE	GMS	Wed, Feb 16, 2022	53.43	54.65	53.01	54.50
1442	NYSE	GMS	Tue, Feb 15, 2022	52.82	54.12	52.79	53.76
1441	NYSE	GMS	Mon, Feb 14, 2022	51.49	53.14	51.49	52.09
1440	NYSE	GMS	Fri, Feb 11, 2022	51.68	52.27	50.62	51.25
1439	NYSE	GMS	Thu, Feb 10, 2022	51.99	53.64	51.35	51.82
1438	NYSE	GMS	Wed, Feb 9, 2022	52.57	53.79	52.57	53.38
1437	NYSE	GMS	Tue, Feb 8, 2022	49.98	52.18	49.98	51.92
1436	NYSE	GMS	Mon, Feb 7, 2022	50.16	50.87	49.89	50.24
1435	NYSE	GMS	Fri, Feb 4, 2022	50.65	50.89	48.92	49.89
1434	NYSE	GMS	Thu, Feb 3, 2022	50.67	51.52	50.53	50.99
1433	NYSE	GMS	Wed, Feb 2, 2022	51.64	52.37	50.63	51.49
1432	NYSE	GMS	Tue, Feb 1, 2022	51.24	51.98	50.17	51.78
1431	NYSE	GMS	Mon, Jan 31, 2022	49.08	51.19	49.00	51.18
1430	NYSE	GMS	Fri, Jan 28, 2022	48.08	49.60	46.92	49.53
1429	NYSE	GMS	Thu, Jan 27, 2022	50.02	51.20	47.87	48.22
1428	NYSE	GMS	Wed, Jan 26, 2022	51.92	52.98	49.18	49.76
1427	NYSE	GMS	Tue, Jan 25, 2022	51.44	51.92	50.11	50.91
1426	NYSE	GMS	Mon, Jan 24, 2022	48.47	52.77	48.02	52.43
1425	NYSE	GMS	Fri, Jan 21, 2022	49.90	51.75	49.16	49.78
1424	NYSE	GMS	Thu, Jan 20, 2022	51.65	52.67	49.94	50.09
1423	NYSE	GMS	Wed, Jan 19, 2022	52.97	53.11	51.33	51.41
1422	NYSE	GMS	Tue, Jan 18, 2022	54.05	54.63	52.61	52.78
1421	NYSE	GMS	Fri, Jan 14, 2022	55.58	56.32	54.52	55.13
1420	NYSE	GMS	Thu, Jan 13, 2022	55.87	57.56	55.87	56.62
1419	NYSE	GMS	Wed, Jan 12, 2022	56.10	56.74	55.00	55.30
1418	NYSE	GMS	Tue, Jan 11, 2022	54.27	55.53	52.64	55.30
1417	NYSE	GMS	Mon, Jan 10, 2022	53.47	54.38	52.14	54.32
1416	NYSE	GMS	Fri, Jan 7, 2022	58.06	58.06	53.90	53.92
1415	NYSE	GMS	Thu, Jan 6, 2022	59.14	59.24	57.95	58.43
1414	NYSE	GMS	Wed, Jan 5, 2022	60.56	61.59	59.00	59.01
1413	NYSE	GMS	Tue, Jan 4, 2022	60.11	61.16	60.00	60.64
1412	NYSE	GMS	Mon, Jan 3, 2022	60.71	61.60	59.47	59.91
1411	NYSE	GMS	Fri, Dec 31, 2021	58.60	60.81	58.60	60.11
1410	NYSE	GMS	Thu, Dec 30, 2021	60.00	60.31	58.61	58.79
1409	NYSE	GMS	Wed, Dec 29, 2021	59.00	60.24	59.00	59.97
1408	NYSE	GMS	Tue, Dec 28, 2021	59.35	60.39	59.07	59.12
1407	NYSE	GMS	Mon, Dec 27, 2021	58.42	59.88	57.90	59.75
1406	NYSE	GMS	Thu, Dec 23, 2021	57.30	58.23	57.08	58.04
1405	NYSE	GMS	Wed, Dec 22, 2021	55.39	57.16	55.39	56.91
1404	NYSE	GMS	Tue, Dec 21, 2021	53.82	55.54	53.39	55.29
1403	NYSE	GMS	Mon, Dec 20, 2021	53.48	53.81	52.13	53.21
1402	NYSE	GMS	Fri, Dec 17, 2021	56.14	56.14	54.16	54.38
1401	NYSE	GMS	Thu, Dec 16, 2021	58.25	58.87	55.99	56.29
1400	NYSE	GMS	Wed, Dec 15, 2021	56.35	57.93	55.24	57.91
1399	NYSE	GMS	Tue, Dec 14, 2021	57.26	58.11	56.24	56.44
1398	NYSE	GMS	Mon, Dec 13, 2021	59.90	59.90	57.64	57.70
1397	NYSE	GMS	Fri, Dec 10, 2021	60.11	60.11	58.86	59.87
1396	NYSE	GMS	Thu, Dec 9, 2021	59.52	60.38	58.92	59.42
1395	NYSE	GMS	Wed, Dec 8, 2021	61.26	61.79	59.88	60.22
1394	NYSE	GMS	Tue, Dec 7, 2021	60.87	61.55	60.39	60.57
1393	NYSE	GMS	Mon, Dec 6, 2021	58.24	59.65	57.78	59.50
1392	NYSE	GMS	Fri, Dec 3, 2021	59.59	59.60	56.05	56.63
1391	NYSE	GMS	Thu, Dec 2, 2021	57.56	60.99	57.00	57.75
1390	NYSE	GMS	Wed, Dec 1, 2021	57.78	59.29	56.24	56.38
1389	NYSE	GMS	Tue, Nov 30, 2021	57.54	57.75	55.22	55.87
1388	NYSE	GMS	Mon, Nov 29, 2021	59.84	59.84	57.37	58.19
1387	NYSE	GMS	Fri, Nov 26, 2021	57.51	58.98	56.88	58.55
1386	NYSE	GMS	Wed, Nov 24, 2021	59.37	61.08	58.98	60.18
1385	NYSE	GMS	Tue, Nov 23, 2021	60.04	60.85	59.41	59.73
1384	NYSE	GMS	Mon, Nov 22, 2021	59.04	60.69	58.88	60.15
1383	NYSE	GMS	Fri, Nov 19, 2021	58.40	59.50	57.73	58.43
1382	NYSE	GMS	Thu, Nov 18, 2021	58.94	59.27	57.93	58.96
1381	NYSE	GMS	Wed, Nov 17, 2021	58.41	59.26	58.23	58.63
1380	NYSE	GMS	Tue, Nov 16, 2021	57.21	58.94	56.40	58.76
1379	NYSE	GMS	Mon, Nov 15, 2021	59.21	59.67	56.98	57.37
1378	NYSE	GMS	Fri, Nov 12, 2021	58.88	59.09	58.20	58.58
1377	NYSE	GMS	Thu, Nov 11, 2021	58.76	60.11	58.40	58.92
1376	NYSE	GMS	Wed, Nov 10, 2021	59.22	60.36	58.73	58.74
1375	NYSE	GMS	Tue, Nov 9, 2021	58.57	59.68	57.99	59.39
1374	NYSE	GMS	Mon, Nov 8, 2021	59.07	59.45	57.34	58.68
1373	NYSE	GMS	Fri, Nov 5, 2021	56.17	58.38	55.86	57.96
1372	NYSE	GMS	Thu, Nov 4, 2021	55.64	56.64	55.01	55.30
1371	NYSE	GMS	Wed, Nov 3, 2021	53.57	55.39	53.57	54.92
1370	NYSE	GMS	Tue, Nov 2, 2021	51.81	54.32	51.41	53.89
1369	NYSE	GMS	Mon, Nov 1, 2021	49.92	52.28	49.63	51.86
1368	NYSE	GMS	Fri, Oct 29, 2021	47.90	49.61	47.60	49.53
1367	NYSE	GMS	Thu, Oct 28, 2021	45.83	47.99	45.83	47.93
1366	NYSE	GMS	Wed, Oct 27, 2021	46.31	47.07	45.28	45.30
1365	NYSE	GMS	Tue, Oct 26, 2021	47.91	47.93	46.11	46.24
1364	NYSE	GMS	Mon, Oct 25, 2021	46.28	47.79	46.28	47.70
1363	NYSE	GMS	Fri, Oct 22, 2021	46.53	47.34	46.33	46.37
1362	NYSE	GMS	Thu, Oct 21, 2021	46.47	46.94	45.93	46.56
1361	NYSE	GMS	Wed, Oct 20, 2021	46.74	47.31	46.56	46.70
1360	NYSE	GMS	Tue, Oct 19, 2021	46.99	47.36	46.41	46.81
1359	NYSE	GMS	Mon, Oct 18, 2021	45.87	46.95	45.77	46.63
1358	NYSE	GMS	Fri, Oct 15, 2021	47.58	48.12	46.39	46.39
1357	NYSE	GMS	Thu, Oct 14, 2021	44.98	46.70	44.88	46.65
1356	NYSE	GMS	Wed, Oct 13, 2021	44.70	44.88	43.77	44.39
1355	NYSE	GMS	Tue, Oct 12, 2021	44.29	45.11	44.04	44.70
1354	NYSE	GMS	Mon, Oct 11, 2021	45.19	45.79	44.30	44.38
1353	NYSE	GMS	Fri, Oct 8, 2021	45.87	46.09	45.28	45.31
1352	NYSE	GMS	Thu, Oct 7, 2021	45.16	46.14	45.16	45.93
1351	NYSE	GMS	Wed, Oct 6, 2021	44.50	45.06	43.64	44.77
1350	NYSE	GMS	Tue, Oct 5, 2021	45.05	46.20	44.86	45.35
1349	NYSE	GMS	Mon, Oct 4, 2021	44.85	45.86	44.66	44.96
1348	NYSE	GMS	Fri, Oct 1, 2021	43.94	45.37	43.64	44.74
1347	NYSE	GMS	Thu, Sep 30, 2021	46.60	46.73	43.70	43.80
1346	NYSE	GMS	Wed, Sep 29, 2021	46.62	46.78	46.09	46.25
1345	NYSE	GMS	Tue, Sep 28, 2021	47.27	47.87	46.52	46.56
1344	NYSE	GMS	Mon, Sep 27, 2021	46.37	48.59	46.37	47.67
1343	NYSE	GMS	Fri, Sep 24, 2021	46.07	46.83	45.71	46.49
1342	NYSE	GMS	Thu, Sep 23, 2021	45.99	47.37	45.78	46.36
1341	NYSE	GMS	Wed, Sep 22, 2021	44.50	46.10	44.50	45.10
1340	NYSE	GMS	Tue, Sep 21, 2021	44.68	44.82	43.32	44.05
1339	NYSE	GMS	Mon, Sep 20, 2021	43.01	44.25	42.64	44.13
1338	NYSE	GMS	Fri, Sep 17, 2021	45.18	45.35	43.84	44.76
1337	NYSE	GMS	Thu, Sep 16, 2021	46.35	46.48	45.40	45.44
1336	NYSE	GMS	Wed, Sep 15, 2021	46.22	47.19	45.88	46.17
1335	NYSE	GMS	Tue, Sep 14, 2021	47.68	47.72	45.98	46.52
1334	NYSE	GMS	Mon, Sep 13, 2021	47.99	48.17	46.65	47.59
1333	NYSE	GMS	Fri, Sep 10, 2021	49.32	49.84	47.30	47.36
1332	NYSE	GMS	Thu, Sep 9, 2021	49.40	50.02	48.95	48.96
1331	NYSE	GMS	Wed, Sep 8, 2021	51.04	52.95	49.63	49.75
1330	NYSE	GMS	Tue, Sep 7, 2021	50.13	51.86	49.45	50.27
1329	NYSE	GMS	Fri, Sep 3, 2021	52.79	53.00	49.82	50.25
1328	NYSE	GMS	Thu, Sep 2, 2021	51.40	52.11	49.70	51.26
1327	NYSE	GMS	Wed, Sep 1, 2021	49.39	49.48	48.02	48.50
1326	NYSE	GMS	Tue, Aug 31, 2021	51.19	51.30	49.14	49.41
1325	NYSE	GMS	Mon, Aug 30, 2021	52.43	52.48	51.05	51.15
1324	NYSE	GMS	Fri, Aug 27, 2021	49.69	52.58	49.69	52.23
1323	NYSE	GMS	Thu, Aug 26, 2021	50.32	50.32	49.37	49.76
1322	NYSE	GMS	Wed, Aug 25, 2021	49.64	50.90	49.34	50.30
1321	NYSE	GMS	Tue, Aug 24, 2021	49.21	50.19	49.21	49.68
1320	NYSE	GMS	Mon, Aug 23, 2021	48.72	49.31	48.16	49.18
1319	NYSE	GMS	Fri, Aug 20, 2021	47.19	48.54	47.19	48.38
1318	NYSE	GMS	Thu, Aug 19, 2021	46.91	48.00	46.70	47.21
1317	NYSE	GMS	Wed, Aug 18, 2021	47.99	49.26	47.41	47.84
1316	NYSE	GMS	Tue, Aug 17, 2021	49.32	49.58	47.30	48.06
1315	NYSE	GMS	Mon, Aug 16, 2021	49.63	50.49	48.76	49.67
1314	NYSE	GMS	Fri, Aug 13, 2021	51.09	51.13	49.53	50.35
1313	NYSE	GMS	Thu, Aug 12, 2021	53.06	53.85	51.11	51.25
1312	NYSE	GMS	Wed, Aug 11, 2021	50.12	52.90	49.62	52.89
1311	NYSE	GMS	Tue, Aug 10, 2021	49.26	49.96	48.70	49.73
1310	NYSE	GMS	Mon, Aug 9, 2021	49.31	49.82	48.47	49.19
1309	NYSE	GMS	Fri, Aug 6, 2021	49.20	49.88	48.45	49.25
1308	NYSE	GMS	Thu, Aug 5, 2021	48.79	49.70	48.38	48.51
1307	NYSE	GMS	Wed, Aug 4, 2021	47.99	49.34	47.81	48.39
1306	NYSE	GMS	Tue, Aug 3, 2021	47.66	48.73	46.58	48.55
1305	NYSE	GMS	Mon, Aug 2, 2021	49.13	50.12	47.41	47.42
1304	NYSE	GMS	Fri, Jul 30, 2021	50.09	50.59	48.89	49.13
1303	NYSE	GMS	Thu, Jul 29, 2021	48.27	50.45	48.23	50.20
1302	NYSE	GMS	Wed, Jul 28, 2021	48.00	48.36	46.73	47.86
1301	NYSE	GMS	Tue, Jul 27, 2021	47.73	48.29	47.04	47.62
1300	NYSE	GMS	Mon, Jul 26, 2021	48.10	48.82	47.99	48.36
1299	NYSE	GMS	Fri, Jul 23, 2021	47.15	48.10	47.15	48.00
1298	NYSE	GMS	Thu, Jul 22, 2021	47.18	47.52	46.54	46.91
1297	NYSE	GMS	Wed, Jul 21, 2021	45.64	47.66	45.60	47.52
1296	NYSE	GMS	Tue, Jul 20, 2021	43.31	46.00	43.10	45.29
1295	NYSE	GMS	Mon, Jul 19, 2021	43.81	44.81	42.95	43.34
1294	NYSE	GMS	Fri, Jul 16, 2021	46.21	46.21	44.89	44.99
1293	NYSE	GMS	Thu, Jul 15, 2021	44.88	45.72	44.63	45.69
1292	NYSE	GMS	Wed, Jul 14, 2021	45.94	46.34	44.97	45.31
1291	NYSE	GMS	Tue, Jul 13, 2021	46.54	46.85	45.11	45.46
1290	NYSE	GMS	Mon, Jul 12, 2021	45.93	47.31	45.70	47.04
1289	NYSE	GMS	Fri, Jul 9, 2021	46.55	47.00	45.90	46.60
1288	NYSE	GMS	Thu, Jul 8, 2021	45.57	46.83	44.51	45.44
1287	NYSE	GMS	Wed, Jul 7, 2021	46.54	47.39	46.18	46.71
1286	NYSE	GMS	Tue, Jul 6, 2021	48.25	48.26	46.17	46.94
1285	NYSE	GMS	Fri, Jul 2, 2021	48.96	48.97	47.89	48.12
1284	NYSE	GMS	Thu, Jul 1, 2021	48.43	49.62	47.82	49.02
1283	NYSE	GMS	Wed, Jun 30, 2021	48.07	48.52	46.94	48.14
1282	NYSE	GMS	Tue, Jun 29, 2021	49.40	50.62	48.14	48.15
1281	NYSE	GMS	Mon, Jun 28, 2021	48.61	48.95	46.87	48.55
1280	NYSE	GMS	Fri, Jun 25, 2021	47.55	48.70	46.29	48.25
1279	NYSE	GMS	Thu, Jun 24, 2021	43.69	45.43	43.29	45.10
1278	NYSE	GMS	Wed, Jun 23, 2021	42.48	43.50	42.16	43.00
1277	NYSE	GMS	Tue, Jun 22, 2021	42.01	42.51	41.46	42.30
1276	NYSE	GMS	Mon, Jun 21, 2021	40.90	42.96	40.85	42.20
1275	NYSE	GMS	Fri, Jun 18, 2021	40.59	41.03	40.03	40.06
1274	NYSE	GMS	Thu, Jun 17, 2021	42.64	42.74	40.64	41.18
1273	NYSE	GMS	Wed, Jun 16, 2021	42.56	42.82	42.08	42.59
1272	NYSE	GMS	Tue, Jun 15, 2021	42.30	43.01	41.97	42.94
1271	NYSE	GMS	Mon, Jun 14, 2021	43.06	43.43	41.90	42.25
1270	NYSE	GMS	Fri, Jun 11, 2021	42.45	43.30	42.45	43.04
1269	NYSE	GMS	Thu, Jun 10, 2021	43.72	43.72	42.22	42.30
1268	NYSE	GMS	Wed, Jun 9, 2021	45.45	45.45	43.46	43.58
1267	NYSE	GMS	Tue, Jun 8, 2021	44.77	45.65	44.31	45.38
1266	NYSE	GMS	Mon, Jun 7, 2021	45.20	45.37	44.54	44.73
1265	NYSE	GMS	Fri, Jun 4, 2021	45.26	45.42	44.71	45.16
1264	NYSE	GMS	Thu, Jun 3, 2021	44.71	45.44	44.10	45.10
1263	NYSE	GMS	Wed, Jun 2, 2021	46.68	46.72	45.03	45.23
1262	NYSE	GMS	Tue, Jun 1, 2021	46.21	46.97	45.82	46.60
1261	NYSE	GMS	Fri, May 28, 2021	46.30	46.45	44.79	45.79
1260	NYSE	GMS	Thu, May 27, 2021	46.61	46.77	45.85	45.86
1259	NYSE	GMS	Wed, May 26, 2021	45.35	46.28	45.34	45.90
1258	NYSE	GMS	Tue, May 25, 2021	45.94	46.36	44.89	44.90
1257	NYSE	GMS	Mon, May 24, 2021	45.24	45.94	44.92	45.74
1256	NYSE	GMS	Fri, May 21, 2021	45.33	45.68	44.92	44.97
1255	NYSE	GMS	Thu, May 20, 2021	44.86	45.08	44.24	44.79
1254	NYSE	GMS	Wed, May 19, 2021	44.59	44.85	43.52	44.81
1253	NYSE	GMS	Tue, May 18, 2021	46.52	46.54	45.44	45.47
1252	NYSE	GMS	Mon, May 17, 2021	46.17	46.18	45.36	46.10
1251	NYSE	GMS	Fri, May 14, 2021	45.66	46.06	45.17	46.03
1250	NYSE	GMS	Thu, May 13, 2021	43.64	45.60	43.64	45.30
1249	NYSE	GMS	Wed, May 12, 2021	45.84	45.87	43.27	43.47
1248	NYSE	GMS	Tue, May 11, 2021	45.30	46.11	44.64	46.00
1247	NYSE	GMS	Mon, May 10, 2021	46.93	47.11	46.14	46.18
1246	NYSE	GMS	Fri, May 7, 2021	45.69	46.75	45.56	46.69
1245	NYSE	GMS	Thu, May 6, 2021	46.00	46.36	45.26	45.96
1244	NYSE	GMS	Wed, May 5, 2021	45.55	46.28	45.09	45.80
1243	NYSE	GMS	Tue, May 4, 2021	44.85	45.84	44.07	45.40
1242	NYSE	GMS	Mon, May 3, 2021	44.27	45.69	43.96	45.06
1241	NYSE	GMS	Fri, Apr 30, 2021	43.50	44.11	43.23	43.71
1240	NYSE	GMS	Thu, Apr 29, 2021	44.15	44.36	43.59	44.06
1239	NYSE	GMS	Wed, Apr 28, 2021	44.39	44.56	43.47	43.85
1238	NYSE	GMS	Tue, Apr 27, 2021	44.46	44.80	44.11	44.31
1237	NYSE	GMS	Mon, Apr 26, 2021	44.33	44.80	43.82	44.27
1236	NYSE	GMS	Fri, Apr 23, 2021	43.56	44.51	43.56	44.13
1235	NYSE	GMS	Thu, Apr 22, 2021	44.35	44.50	43.41	43.43
1234	NYSE	GMS	Wed, Apr 21, 2021	43.42	44.45	43.40	44.27
1233	NYSE	GMS	Tue, Apr 20, 2021	44.99	45.29	42.71	43.52
1232	NYSE	GMS	Mon, Apr 19, 2021	45.76	45.79	44.97	45.20
1231	NYSE	GMS	Fri, Apr 16, 2021	44.91	45.94	44.89	45.85
1230	NYSE	GMS	Thu, Apr 15, 2021	43.75	44.20	43.32	44.15
1229	NYSE	GMS	Wed, Apr 14, 2021	43.23	44.18	43.23	43.57
1228	NYSE	GMS	Tue, Apr 13, 2021	43.03	43.29	42.13	43.17
1227	NYSE	GMS	Mon, Apr 12, 2021	42.36	43.22	42.31	43.16
1226	NYSE	GMS	Fri, Apr 9, 2021	41.50	42.46	41.26	42.30
1225	NYSE	GMS	Thu, Apr 8, 2021	41.49	41.84	40.67	41.75
1224	NYSE	GMS	Wed, Apr 7, 2021	41.80	41.80	40.77	41.05
1223	NYSE	GMS	Tue, Apr 6, 2021	41.21	42.26	41.21	41.72
1222	NYSE	GMS	Mon, Apr 5, 2021	42.26	42.41	41.19	41.21
1221	NYSE	GMS	Thu, Apr 1, 2021	41.82	42.10	41.20	41.88
1220	NYSE	GMS	Wed, Mar 31, 2021	42.46	43.55	41.32	41.75
1219	NYSE	GMS	Tue, Mar 30, 2021	39.55	41.40	39.51	41.23
1218	NYSE	GMS	Mon, Mar 29, 2021	40.18	40.97	39.13	39.78
1217	NYSE	GMS	Fri, Mar 26, 2021	39.78	40.54	39.54	40.48
1216	NYSE	GMS	Thu, Mar 25, 2021	38.11	39.38	37.16	39.06
1215	NYSE	GMS	Wed, Mar 24, 2021	39.58	40.65	38.60	38.64
1214	NYSE	GMS	Tue, Mar 23, 2021	40.65	40.77	38.43	38.89
1213	NYSE	GMS	Mon, Mar 22, 2021	42.46	42.46	40.70	41.45
1212	NYSE	GMS	Fri, Mar 19, 2021	42.88	43.12	41.61	42.60
1211	NYSE	GMS	Thu, Mar 18, 2021	42.96	44.21	42.72	42.84
1210	NYSE	GMS	Wed, Mar 17, 2021	42.60	43.36	42.05	43.34
1209	NYSE	GMS	Tue, Mar 16, 2021	43.49	43.50	42.41	42.66
1208	NYSE	GMS	Mon, Mar 15, 2021	43.88	44.32	42.65	43.81
1207	NYSE	GMS	Fri, Mar 12, 2021	43.69	44.77	43.36	44.30
1206	NYSE	GMS	Thu, Mar 11, 2021	42.75	43.64	42.51	43.54
1205	NYSE	GMS	Wed, Mar 10, 2021	40.61	42.59	40.17	42.50
1204	NYSE	GMS	Tue, Mar 9, 2021	41.15	41.32	39.96	40.65
1203	NYSE	GMS	Mon, Mar 8, 2021	40.45	42.33	40.40	40.89
1202	NYSE	GMS	Fri, Mar 5, 2021	38.00	39.74	37.55	39.68
1201	NYSE	GMS	Thu, Mar 4, 2021	36.35	37.38	35.25	36.46
1200	NYSE	GMS	Wed, Mar 3, 2021	36.56	37.24	36.31	36.85
1199	NYSE	GMS	Tue, Mar 2, 2021	37.15	37.36	36.31	36.58
1198	NYSE	GMS	Mon, Mar 1, 2021	37.29	37.54	35.98	37.31
1197	NYSE	GMS	Fri, Feb 26, 2021	35.66	36.94	35.38	36.60
1196	NYSE	GMS	Thu, Feb 25, 2021	36.78	36.78	35.31	35.44
1195	NYSE	GMS	Wed, Feb 24, 2021	35.40	37.85	35.35	36.58
1194	NYSE	GMS	Tue, Feb 23, 2021	34.25	35.26	33.53	35.10
1193	NYSE	GMS	Mon, Feb 22, 2021	33.39	35.19	33.31	34.36
1192	NYSE	GMS	Fri, Feb 19, 2021	32.56	33.57	32.50	33.57
1191	NYSE	GMS	Thu, Feb 18, 2021	32.24	32.70	32.16	32.37
1190	NYSE	GMS	Wed, Feb 17, 2021	32.54	32.94	32.06	32.43
1189	NYSE	GMS	Tue, Feb 16, 2021	34.33	34.33	33.03	33.04
1188	NYSE	GMS	Fri, Feb 12, 2021	33.54	34.33	33.54	34.23
1187	NYSE	GMS	Thu, Feb 11, 2021	33.67	34.14	33.02	33.91
1186	NYSE	GMS	Wed, Feb 10, 2021	34.05	34.48	33.24	33.58
1185	NYSE	GMS	Tue, Feb 9, 2021	33.32	34.12	32.62	33.87
1184	NYSE	GMS	Mon, Feb 8, 2021	32.58	33.94	32.20	33.47
1183	NYSE	GMS	Fri, Feb 5, 2021	32.38	32.39	31.60	32.27
1182	NYSE	GMS	Thu, Feb 4, 2021	30.85	31.94	30.79	31.84
1181	NYSE	GMS	Wed, Feb 3, 2021	30.21	31.09	30.15	30.76
1180	NYSE	GMS	Tue, Feb 2, 2021	30.42	30.66	29.59	30.27
1179	NYSE	GMS	Mon, Feb 1, 2021	29.30	30.10	28.83	29.86
1178	NYSE	GMS	Fri, Jan 29, 2021	29.61	30.05	28.89	28.99
1177	NYSE	GMS	Thu, Jan 28, 2021	28.77	30.00	28.65	29.71
1176	NYSE	GMS	Wed, Jan 27, 2021	29.82	30.25	28.19	28.33
1175	NYSE	GMS	Tue, Jan 26, 2021	31.94	31.94	30.57	30.73
1174	NYSE	GMS	Mon, Jan 25, 2021	32.00	32.30	31.40	31.60
1173	NYSE	GMS	Fri, Jan 22, 2021	31.75	32.58	31.59	32.44
1172	NYSE	GMS	Thu, Jan 21, 2021	32.90	32.90	32.05	32.22
1171	NYSE	GMS	Wed, Jan 20, 2021	32.64	33.62	32.36	32.79
1170	NYSE	GMS	Tue, Jan 19, 2021	32.91	33.04	32.19	32.55
1169	NYSE	GMS	Fri, Jan 15, 2021	33.19	33.23	32.18	32.55
1168	NYSE	GMS	Thu, Jan 14, 2021	33.48	34.12	33.32	33.76
1167	NYSE	GMS	Wed, Jan 13, 2021	33.87	33.98	33.00	33.23
1166	NYSE	GMS	Tue, Jan 12, 2021	33.25	34.10	33.01	33.88
1165	NYSE	GMS	Mon, Jan 11, 2021	32.61	33.24	32.37	33.03
1164	NYSE	GMS	Fri, Jan 8, 2021	33.67	33.87	32.59	33.15
1163	NYSE	GMS	Thu, Jan 7, 2021	32.82	33.41	32.53	33.41
1162	NYSE	GMS	Wed, Jan 6, 2021	31.55	32.98	31.38	32.45
1161	NYSE	GMS	Tue, Jan 5, 2021	29.18	31.22	29.17	30.83
1160	NYSE	GMS	Mon, Jan 4, 2021	30.57	30.57	29.16	29.29
1159	NYSE	GMS	Thu, Dec 31, 2020	30.63	30.89	30.16	30.48
1158	NYSE	GMS	Wed, Dec 30, 2020	30.06	30.80	30.06	30.59
1157	NYSE	GMS	Tue, Dec 29, 2020	31.26	31.26	29.67	30.07
1156	NYSE	GMS	Mon, Dec 28, 2020	30.60	31.45	30.60	31.13
1155	NYSE	GMS	Thu, Dec 24, 2020	30.20	30.20	29.51	30.15
1154	NYSE	GMS	Wed, Dec 23, 2020	29.97	30.17	29.28	30.01
1153	NYSE	GMS	Tue, Dec 22, 2020	29.15	30.03	28.80	30.00
1152	NYSE	GMS	Mon, Dec 21, 2020	28.16	29.40	27.77	29.30
1151	NYSE	GMS	Fri, Dec 18, 2020	28.53	29.41	28.34	29.01
1150	NYSE	GMS	Thu, Dec 17, 2020	28.03	28.50	27.75	28.45
1149	NYSE	GMS	Wed, Dec 16, 2020	28.34	28.49	27.63	27.72
1148	NYSE	GMS	Tue, Dec 15, 2020	27.85	28.44	27.65	28.30
1147	NYSE	GMS	Mon, Dec 14, 2020	28.15	28.60	27.60	27.62
1146	NYSE	GMS	Fri, Dec 11, 2020	28.21	28.34	27.77	27.95
1145	NYSE	GMS	Thu, Dec 10, 2020	28.40	28.69	28.04	28.44
1144	NYSE	GMS	Wed, Dec 9, 2020	28.48	29.21	28.25	28.57
1143	NYSE	GMS	Tue, Dec 8, 2020	27.98	28.48	27.71	28.31
1142	NYSE	GMS	Mon, Dec 7, 2020	27.06	28.34	26.77	28.22
1141	NYSE	GMS	Fri, Dec 4, 2020	28.53	28.85	27.04	27.41
1140	NYSE	GMS	Thu, Dec 3, 2020	29.55	30.14	28.37	29.30
1139	NYSE	GMS	Wed, Dec 2, 2020	30.30	30.37	29.27	30.24
1138	NYSE	GMS	Tue, Dec 1, 2020	31.56	31.56	30.07	30.42
1137	NYSE	GMS	Mon, Nov 30, 2020	31.75	31.75	30.52	31.23
1136	NYSE	GMS	Fri, Nov 27, 2020	31.80	32.27	31.51	31.85
1135	NYSE	GMS	Wed, Nov 25, 2020	32.83	32.83	31.75	31.88
1134	NYSE	GMS	Tue, Nov 24, 2020	33.01	33.18	32.14	33.11
1133	NYSE	GMS	Mon, Nov 23, 2020	31.55	32.59	31.53	32.54
1132	NYSE	GMS	Fri, Nov 20, 2020	30.93	31.39	30.63	31.14
1131	NYSE	GMS	Thu, Nov 19, 2020	31.36	31.61	30.40	31.36
1130	NYSE	GMS	Wed, Nov 18, 2020	31.85	32.72	31.24	31.34
1129	NYSE	GMS	Tue, Nov 17, 2020	31.17	32.17	30.11	31.78
1128	NYSE	GMS	Mon, Nov 16, 2020	29.50	34.57	29.15	33.80
1127	NYSE	GMS	Fri, Nov 13, 2020	28.36	29.15	28.35	28.82
1126	NYSE	GMS	Thu, Nov 12, 2020	28.26	28.44	27.50	27.98
1125	NYSE	GMS	Wed, Nov 11, 2020	29.28	29.39	27.99	28.73
1124	NYSE	GMS	Tue, Nov 10, 2020	26.89	29.30	26.67	29.19
1123	NYSE	GMS	Mon, Nov 9, 2020	26.95	27.83	25.51	26.50
1122	NYSE	GMS	Fri, Nov 6, 2020	25.22	25.22	24.40	24.90
1121	NYSE	GMS	Thu, Nov 5, 2020	24.82	25.48	24.82	25.03
1120	NYSE	GMS	Wed, Nov 4, 2020	23.49	24.69	23.18	24.48
1119	NYSE	GMS	Tue, Nov 3, 2020	24.87	24.96	23.92	24.04
1118	NYSE	GMS	Mon, Nov 2, 2020	22.99	24.27	22.99	24.26
1117	NYSE	GMS	Fri, Oct 30, 2020	22.53	22.91	22.07	22.60
1116	NYSE	GMS	Thu, Oct 29, 2020	22.45	23.05	22.19	22.74
1115	NYSE	GMS	Wed, Oct 28, 2020	22.94	23.30	22.57	22.62
1114	NYSE	GMS	Tue, Oct 27, 2020	23.97	23.97	23.38	23.51
1113	NYSE	GMS	Mon, Oct 26, 2020	24.46	24.60	23.53	24.10
1112	NYSE	GMS	Fri, Oct 23, 2020	24.76	25.17	24.49	24.89
1111	NYSE	GMS	Thu, Oct 22, 2020	25.44	25.55	24.42	24.58
1110	NYSE	GMS	Wed, Oct 21, 2020	26.29	26.34	25.23	25.30
1109	NYSE	GMS	Tue, Oct 20, 2020	26.62	26.79	26.20	26.27
1108	NYSE	GMS	Mon, Oct 19, 2020	27.18	27.25	26.38	26.50
1107	NYSE	GMS	Fri, Oct 16, 2020	26.95	27.12	26.66	26.96
1106	NYSE	GMS	Thu, Oct 15, 2020	25.92	26.98	25.92	26.90
1105	NYSE	GMS	Wed, Oct 14, 2020	26.31	26.66	26.06	26.37
1104	NYSE	GMS	Tue, Oct 13, 2020	26.85	27.21	26.32	26.35
1103	NYSE	GMS	Mon, Oct 12, 2020	26.79	27.43	26.64	27.24
1102	NYSE	GMS	Fri, Oct 9, 2020	27.16	27.23	26.49	26.78
1101	NYSE	GMS	Thu, Oct 8, 2020	26.91	26.96	26.45	26.80
1100	NYSE	GMS	Wed, Oct 7, 2020	26.28	26.77	26.18	26.50
1099	NYSE	GMS	Tue, Oct 6, 2020	25.85	26.73	25.85	25.92
1098	NYSE	GMS	Mon, Oct 5, 2020	25.24	25.78	25.09	25.43
1097	NYSE	GMS	Fri, Oct 2, 2020	24.05	25.08	23.92	24.86
1096	NYSE	GMS	Thu, Oct 1, 2020	24.35	24.79	23.78	24.62
1095	NYSE	GMS	Wed, Sep 30, 2020	24.07	24.61	23.90	24.10
1094	NYSE	GMS	Tue, Sep 29, 2020	23.92	24.03	23.50	23.92
1093	NYSE	GMS	Mon, Sep 28, 2020	22.94	24.14	22.94	23.92
1092	NYSE	GMS	Fri, Sep 25, 2020	22.24	22.84	22.24	22.58
1091	NYSE	GMS	Thu, Sep 24, 2020	22.38	23.04	21.96	22.48
1090	NYSE	GMS	Wed, Sep 23, 2020	22.58	22.92	22.31	22.35
1089	NYSE	GMS	Tue, Sep 22, 2020	21.87	22.87	21.87	22.72
1088	NYSE	GMS	Mon, Sep 21, 2020	22.00	22.34	21.41	21.92
1087	NYSE	GMS	Fri, Sep 18, 2020	23.21	23.41	22.60	22.71
1086	NYSE	GMS	Thu, Sep 17, 2020	23.28	23.79	23.10	23.19
1085	NYSE	GMS	Wed, Sep 16, 2020	23.50	24.02	23.33	23.77
1084	NYSE	GMS	Tue, Sep 15, 2020	23.62	23.91	23.39	23.39
1083	NYSE	GMS	Mon, Sep 14, 2020	23.76	23.80	23.09	23.50
1082	NYSE	GMS	Fri, Sep 11, 2020	23.40	23.55	23.03	23.40
1081	NYSE	GMS	Thu, Sep 10, 2020	23.59	23.66	23.06	23.26
1080	NYSE	GMS	Wed, Sep 9, 2020	23.76	23.94	22.99	23.44
1079	NYSE	GMS	Tue, Sep 8, 2020	24.16	24.41	23.56	23.57
1078	NYSE	GMS	Fri, Sep 4, 2020	25.56	25.97	23.78	24.58
1077	NYSE	GMS	Thu, Sep 3, 2020	27.18	27.52	24.92	24.92
1076	NYSE	GMS	Wed, Sep 2, 2020	27.77	27.92	27.14	27.78
1075	NYSE	GMS	Tue, Sep 1, 2020	26.28	27.73	26.17	27.70
1074	NYSE	GMS	Mon, Aug 31, 2020	26.20	26.78	25.97	26.49
1073	NYSE	GMS	Fri, Aug 28, 2020	25.92	26.37	25.72	26.28
1072	NYSE	GMS	Thu, Aug 27, 2020	25.86	26.17	25.65	25.88
1071	NYSE	GMS	Wed, Aug 26, 2020	25.86	25.94	25.41	25.64
1070	NYSE	GMS	Tue, Aug 25, 2020	26.06	26.06	25.35	26.02
1069	NYSE	GMS	Mon, Aug 24, 2020	26.17	26.65	25.65	25.87
1068	NYSE	GMS	Fri, Aug 21, 2020	25.64	25.90	25.26	25.84
1067	NYSE	GMS	Thu, Aug 20, 2020	25.80	25.99	25.63	25.81
1066	NYSE	GMS	Wed, Aug 19, 2020	26.25	26.57	26.06	26.25
1065	NYSE	GMS	Tue, Aug 18, 2020	26.58	26.76	26.08	26.17
1064	NYSE	GMS	Mon, Aug 17, 2020	26.81	26.81	26.29	26.59
1063	NYSE	GMS	Fri, Aug 14, 2020	26.36	26.82	26.21	26.62
1062	NYSE	GMS	Thu, Aug 13, 2020	26.36	26.74	26.27	26.62
1061	NYSE	GMS	Wed, Aug 12, 2020	26.98	27.43	26.37	26.58
1060	NYSE	GMS	Tue, Aug 11, 2020	26.97	27.40	26.29	26.38
1059	NYSE	GMS	Mon, Aug 10, 2020	25.95	27.06	25.93	26.55
1058	NYSE	GMS	Fri, Aug 7, 2020	25.03	25.75	24.87	25.72
1057	NYSE	GMS	Thu, Aug 6, 2020	25.44	25.57	24.94	25.18
1056	NYSE	GMS	Wed, Aug 5, 2020	25.21	25.61	24.82	25.54
1055	NYSE	GMS	Tue, Aug 4, 2020	24.36	25.22	24.36	24.78
1054	NYSE	GMS	Mon, Aug 3, 2020	23.60	24.82	23.50	24.65
1053	NYSE	GMS	Fri, Jul 31, 2020	23.30	23.58	23.05	23.43
1052	NYSE	GMS	Thu, Jul 30, 2020	23.36	23.74	23.01	23.56
1051	NYSE	GMS	Wed, Jul 29, 2020	23.34	24.04	23.28	23.96
1050	NYSE	GMS	Tue, Jul 28, 2020	24.51	24.51	23.37	23.41
1049	NYSE	GMS	Mon, Jul 27, 2020	24.00	24.75	24.00	24.73
1048	NYSE	GMS	Fri, Jul 24, 2020	24.41	24.41	23.99	24.01
1047	NYSE	GMS	Thu, Jul 23, 2020	24.26	25.05	24.26	24.49
1046	NYSE	GMS	Wed, Jul 22, 2020	23.62	24.54	23.38	24.29
1045	NYSE	GMS	Tue, Jul 21, 2020	24.25	24.59	23.61	23.81
1044	NYSE	GMS	Mon, Jul 20, 2020	24.36	24.51	23.78	24.06
1043	NYSE	GMS	Fri, Jul 17, 2020	24.94	24.94	24.10	24.56
1042	NYSE	GMS	Thu, Jul 16, 2020	23.85	24.99	23.85	24.89
1041	NYSE	GMS	Wed, Jul 15, 2020	24.14	24.26	23.46	23.89
1040	NYSE	GMS	Tue, Jul 14, 2020	22.66	23.28	22.46	23.26
1039	NYSE	GMS	Mon, Jul 13, 2020	23.45	23.70	22.70	22.72
1038	NYSE	GMS	Fri, Jul 10, 2020	22.58	23.13	22.32	23.08
1037	NYSE	GMS	Thu, Jul 9, 2020	23.60	23.60	22.41	22.51
1036	NYSE	GMS	Wed, Jul 8, 2020	22.98	23.63	22.87	23.63
1035	NYSE	GMS	Tue, Jul 7, 2020	23.38	23.64	22.93	23.13
1034	NYSE	GMS	Mon, Jul 6, 2020	24.15	24.34	23.65	23.86
1033	NYSE	GMS	Thu, Jul 2, 2020	24.14	24.86	23.58	23.72
1032	NYSE	GMS	Wed, Jul 1, 2020	24.58	25.10	23.50	23.62
1031	NYSE	GMS	Tue, Jun 30, 2020	23.67	24.74	23.55	24.59
1030	NYSE	GMS	Mon, Jun 29, 2020	24.14	24.68	23.32	23.62
1029	NYSE	GMS	Fri, Jun 26, 2020	24.28	24.35	22.57	23.47
1028	NYSE	GMS	Thu, Jun 25, 2020	24.03	24.55	22.98	24.21
1027	NYSE	GMS	Wed, Jun 24, 2020	23.42	23.67	22.27	22.67
1026	NYSE	GMS	Tue, Jun 23, 2020	23.37	23.82	23.03	23.62
1025	NYSE	GMS	Mon, Jun 22, 2020	22.21	22.97	22.04	22.93
1024	NYSE	GMS	Fri, Jun 19, 2020	23.45	23.47	22.50	22.65
1023	NYSE	GMS	Thu, Jun 18, 2020	22.89	23.52	22.66	22.99
1022	NYSE	GMS	Wed, Jun 17, 2020	23.95	23.95	23.07	23.35
1021	NYSE	GMS	Tue, Jun 16, 2020	24.56	24.56	23.09	24.05
1020	NYSE	GMS	Mon, Jun 15, 2020	21.00	23.21	21.00	23.20
1019	NYSE	GMS	Fri, Jun 12, 2020	23.07	23.32	21.28	22.17
1018	NYSE	GMS	Thu, Jun 11, 2020	22.15	22.80	21.54	21.79
1017	NYSE	GMS	Wed, Jun 10, 2020	24.81	24.81	23.39	23.84
1016	NYSE	GMS	Tue, Jun 9, 2020	24.31	25.02	23.95	24.44
1015	NYSE	GMS	Mon, Jun 8, 2020	25.26	25.63	24.57	24.69
1014	NYSE	GMS	Fri, Jun 5, 2020	24.00	25.05	23.35	24.66
1013	NYSE	GMS	Thu, Jun 4, 2020	21.39	23.27	21.38	22.86
1012	NYSE	GMS	Wed, Jun 3, 2020	22.38	22.73	21.60	21.69
1011	NYSE	GMS	Tue, Jun 2, 2020	20.80	22.13	20.49	21.78
1010	NYSE	GMS	Mon, Jun 1, 2020	20.69	21.03	20.34	20.42
1009	NYSE	GMS	Fri, May 29, 2020	20.37	20.77	19.90	20.49
1008	NYSE	GMS	Thu, May 28, 2020	22.43	22.43	20.61	20.70
1007	NYSE	GMS	Wed, May 27, 2020	22.01	22.25	20.91	21.75
1006	NYSE	GMS	Tue, May 26, 2020	21.18	21.64	20.75	21.37
1005	NYSE	GMS	Fri, May 22, 2020	19.49	20.17	19.11	20.10
1004	NYSE	GMS	Thu, May 21, 2020	19.27	19.63	18.76	19.20
1003	NYSE	GMS	Wed, May 20, 2020	19.19	19.96	19.12	19.39
1002	NYSE	GMS	Tue, May 19, 2020	19.86	19.86	18.08	18.62
1001	NYSE	GMS	Mon, May 18, 2020	19.03	20.30	18.83	20.15
1000	NYSE	GMS	Fri, May 15, 2020	17.32	17.82	17.19	17.74
999	NYSE	GMS	Thu, May 14, 2020	15.55	17.49	15.25	17.43
998	NYSE	GMS	Wed, May 13, 2020	17.28	17.35	15.85	16.08
997	NYSE	GMS	Tue, May 12, 2020	18.55	18.81	17.56	17.62
996	NYSE	GMS	Mon, May 11, 2020	17.97	18.59	17.52	18.49
995	NYSE	GMS	Fri, May 8, 2020	18.54	18.69	17.98	18.39
994	NYSE	GMS	Thu, May 7, 2020	16.78	17.98	16.78	17.87
993	NYSE	GMS	Wed, May 6, 2020	17.42	17.71	16.72	16.75
992	NYSE	GMS	Tue, May 5, 2020	18.31	18.94	17.37	17.42
991	NYSE	GMS	Mon, May 4, 2020	17.28	17.97	17.03	17.73
990	NYSE	GMS	Fri, May 1, 2020	17.73	17.97	17.30	17.85
989	NYSE	GMS	Thu, Apr 30, 2020	18.97	18.97	18.10	18.38
988	NYSE	GMS	Wed, Apr 29, 2020	18.37	19.97	17.86	19.68
987	NYSE	GMS	Tue, Apr 28, 2020	16.90	17.65	16.61	17.56
986	NYSE	GMS	Mon, Apr 27, 2020	15.21	16.45	15.08	16.33
985	NYSE	GMS	Fri, Apr 24, 2020	14.67	15.20	14.33	15.00
984	NYSE	GMS	Thu, Apr 23, 2020	14.11	14.83	13.97	14.59
983	NYSE	GMS	Wed, Apr 22, 2020	14.41	14.49	13.90	14.08
982	NYSE	GMS	Tue, Apr 21, 2020	13.89	14.21	13.84	13.95
981	NYSE	GMS	Mon, Apr 20, 2020	14.24	14.58	13.83	14.30
980	NYSE	GMS	Fri, Apr 17, 2020	14.02	14.93	13.95	14.67
979	NYSE	GMS	Thu, Apr 16, 2020	13.97	14.15	13.23	13.46
978	NYSE	GMS	Wed, Apr 15, 2020	14.03	14.40	13.48	13.97
977	NYSE	GMS	Tue, Apr 14, 2020	15.18	15.55	14.69	14.73
976	NYSE	GMS	Mon, Apr 13, 2020	15.62	15.74	14.57	14.83
975	NYSE	GMS	Thu, Apr 9, 2020	15.03	16.04	14.64	15.82
974	NYSE	GMS	Wed, Apr 8, 2020	14.33	14.89	14.08	14.55
973	NYSE	GMS	Tue, Apr 7, 2020	14.57	16.30	13.98	14.06
972	NYSE	GMS	Mon, Apr 6, 2020	13.33	15.05	13.25	14.89
971	NYSE	GMS	Fri, Apr 3, 2020	14.25	14.47	12.33	12.66
970	NYSE	GMS	Thu, Apr 2, 2020	14.17	15.03	13.64	14.34
969	NYSE	GMS	Wed, Apr 1, 2020	15.12	15.30	13.98	14.51
968	NYSE	GMS	Tue, Mar 31, 2020	15.35	16.09	15.11	15.73
967	NYSE	GMS	Mon, Mar 30, 2020	15.43	15.79	15.09	15.64
966	NYSE	GMS	Fri, Mar 27, 2020	16.51	17.03	15.39	15.49
965	NYSE	GMS	Thu, Mar 26, 2020	16.28	17.50	15.75	17.36
964	NYSE	GMS	Wed, Mar 25, 2020	12.46	15.83	12.15	15.15
963	NYSE	GMS	Tue, Mar 24, 2020	11.24	12.67	11.03	12.33
962	NYSE	GMS	Mon, Mar 23, 2020	11.67	11.67	10.41	10.74
961	NYSE	GMS	Fri, Mar 20, 2020	12.06	13.08	11.39	11.71
960	NYSE	GMS	Thu, Mar 19, 2020	10.93	12.17	10.39	11.95
959	NYSE	GMS	Wed, Mar 18, 2020	13.09	13.12	10.71	11.01
958	NYSE	GMS	Tue, Mar 17, 2020	12.97	14.14	11.50	13.71
957	NYSE	GMS	Mon, Mar 16, 2020	14.19	14.99	12.11	12.97
956	NYSE	GMS	Fri, Mar 13, 2020	17.25	17.25	14.75	15.91
955	NYSE	GMS	Thu, Mar 12, 2020	17.72	17.75	15.96	16.19
954	NYSE	GMS	Wed, Mar 11, 2020	20.18	20.57	18.94	19.20
953	NYSE	GMS	Tue, Mar 10, 2020	21.70	21.70	19.76	20.94
952	NYSE	GMS	Mon, Mar 9, 2020	19.58	22.26	19.58	20.80
951	NYSE	GMS	Fri, Mar 6, 2020	22.13	23.31	21.97	23.03
950	NYSE	GMS	Thu, Mar 5, 2020	25.14	25.14	22.21	23.04
949	NYSE	GMS	Wed, Mar 4, 2020	23.85	24.18	23.20	24.09
948	NYSE	GMS	Tue, Mar 3, 2020	23.77	24.46	22.99	23.39
947	NYSE	GMS	Mon, Mar 2, 2020	23.05	23.86	22.68	23.82
946	NYSE	GMS	Fri, Feb 28, 2020	21.84	23.20	21.76	22.85
945	NYSE	GMS	Thu, Feb 27, 2020	22.89	23.87	21.82	22.51
944	NYSE	GMS	Wed, Feb 26, 2020	24.95	25.07	23.48	23.49
943	NYSE	GMS	Tue, Feb 25, 2020	27.20	27.20	24.73	24.81
942	NYSE	GMS	Mon, Feb 24, 2020	27.06	27.44	26.72	27.05
941	NYSE	GMS	Fri, Feb 21, 2020	28.49	28.66	27.92	28.06
940	NYSE	GMS	Thu, Feb 20, 2020	28.52	29.01	28.17	28.58
939	NYSE	GMS	Wed, Feb 19, 2020	28.41	28.98	28.41	28.62
938	NYSE	GMS	Tue, Feb 18, 2020	28.74	29.12	28.20	28.32
937	NYSE	GMS	Fri, Feb 14, 2020	28.31	28.96	28.31	28.74
936	NYSE	GMS	Thu, Feb 13, 2020	27.90	28.44	27.84	28.31
935	NYSE	GMS	Wed, Feb 12, 2020	27.78	28.08	27.70	28.03
934	NYSE	GMS	Tue, Feb 11, 2020	26.78	27.74	26.77	27.58
933	NYSE	GMS	Mon, Feb 10, 2020	25.68	26.60	25.55	26.59
932	NYSE	GMS	Fri, Feb 7, 2020	26.81	26.90	25.80	25.83
931	NYSE	GMS	Thu, Feb 6, 2020	27.31	27.47	26.95	26.95
930	NYSE	GMS	Wed, Feb 5, 2020	26.83	27.38	26.44	27.17
929	NYSE	GMS	Tue, Feb 4, 2020	26.21	26.51	25.99	26.25
928	NYSE	GMS	Mon, Feb 3, 2020	26.70	27.10	25.73	25.93
927	NYSE	GMS	Fri, Jan 31, 2020	27.63	27.83	26.68	26.72
926	NYSE	GMS	Thu, Jan 30, 2020	27.66	28.19	27.33	27.83
925	NYSE	GMS	Wed, Jan 29, 2020	28.20	28.25	27.33	27.88
924	NYSE	GMS	Tue, Jan 28, 2020	27.97	28.23	27.81	28.11
923	NYSE	GMS	Mon, Jan 27, 2020	27.27	28.11	27.12	27.83
922	NYSE	GMS	Fri, Jan 24, 2020	28.79	28.93	27.61	27.78
921	NYSE	GMS	Thu, Jan 23, 2020	28.59	28.83	28.05	28.79
920	NYSE	GMS	Wed, Jan 22, 2020	29.34	29.45	28.67	28.70
919	NYSE	GMS	Tue, Jan 21, 2020	28.71	29.33	28.70	29.20
918	NYSE	GMS	Fri, Jan 17, 2020	29.26	29.29	28.77	28.79
917	NYSE	GMS	Thu, Jan 16, 2020	28.61	29.39	28.61	29.10
916	NYSE	GMS	Wed, Jan 15, 2020	27.73	28.46	27.73	28.41
915	NYSE	GMS	Tue, Jan 14, 2020	27.73	28.00	27.51	27.85
914	NYSE	GMS	Mon, Jan 13, 2020	27.73	28.00	27.63	27.81
913	NYSE	GMS	Fri, Jan 10, 2020	27.63	27.79	27.31	27.73
912	NYSE	GMS	Thu, Jan 9, 2020	28.00	28.09	27.45	27.63
911	NYSE	GMS	Wed, Jan 8, 2020	27.32	28.17	27.32	27.81
910	NYSE	GMS	Tue, Jan 7, 2020	27.95	27.95	27.31	27.40
909	NYSE	GMS	Mon, Jan 6, 2020	27.60	28.03	27.50	27.90
908	NYSE	GMS	Fri, Jan 3, 2020	27.03	27.93	26.89	27.80
907	NYSE	GMS	Thu, Jan 2, 2020	27.27	27.45	26.65	27.42
906	NYSE	GMS	Tue, Dec 31, 2019	26.96	27.45	26.96	27.08
905	NYSE	GMS	Mon, Dec 30, 2019	27.12	27.29	26.61	27.06
904	NYSE	GMS	Fri, Dec 27, 2019	27.08	27.31	26.87	27.07
903	NYSE	GMS	Thu, Dec 26, 2019	27.42	27.45	26.67	27.06
902	NYSE	GMS	Tue, Dec 24, 2019	27.19	27.54	27.07	27.49
901	NYSE	GMS	Mon, Dec 23, 2019	27.42	27.60	26.95	27.06
900	NYSE	GMS	Fri, Dec 20, 2019	27.51	27.67	27.19	27.49
899	NYSE	GMS	Thu, Dec 19, 2019	28.11	28.11	27.30	27.45
898	NYSE	GMS	Wed, Dec 18, 2019	28.41	28.53	27.87	28.21
897	NYSE	GMS	Tue, Dec 17, 2019	27.99	28.53	27.83	28.17
896	NYSE	GMS	Mon, Dec 16, 2019	27.65	27.91	27.55	27.72
895	NYSE	GMS	Fri, Dec 13, 2019	27.73	28.27	27.54	27.63
894	NYSE	GMS	Thu, Dec 12, 2019	27.87	28.30	27.50	27.88
893	NYSE	GMS	Wed, Dec 11, 2019	27.83	28.25	27.63	27.93
892	NYSE	GMS	Tue, Dec 10, 2019	28.11	28.17	27.52	27.69
891	NYSE	GMS	Mon, Dec 9, 2019	28.27	28.46	27.75	28.18
890	NYSE	GMS	Fri, Dec 6, 2019	29.72	30.00	28.36	28.42
889	NYSE	GMS	Thu, Dec 5, 2019	29.29	29.41	28.59	29.04
888	NYSE	GMS	Wed, Dec 4, 2019	29.57	29.77	29.09	29.34
887	NYSE	GMS	Tue, Dec 3, 2019	29.00	29.56	28.74	29.28
886	NYSE	GMS	Mon, Dec 2, 2019	30.92	30.92	28.66	29.26
885	NYSE	GMS	Fri, Nov 29, 2019	31.05	31.29	30.68	30.96
884	NYSE	GMS	Wed, Nov 27, 2019	31.54	31.88	31.07	31.18
883	NYSE	GMS	Tue, Nov 26, 2019	31.12	31.66	30.97	31.58
882	NYSE	GMS	Mon, Nov 25, 2019	30.74	31.48	30.54	31.10
881	NYSE	GMS	Fri, Nov 22, 2019	31.34	31.49	30.47	30.61
880	NYSE	GMS	Thu, Nov 21, 2019	31.52	31.69	30.70	31.13
879	NYSE	GMS	Wed, Nov 20, 2019	31.10	32.13	31.03	31.57
878	NYSE	GMS	Tue, Nov 19, 2019	31.98	32.24	31.11	31.16
877	NYSE	GMS	Mon, Nov 18, 2019	31.34	32.00	31.16	31.95
876	NYSE	GMS	Fri, Nov 15, 2019	32.30	32.30	31.25	31.52
875	NYSE	GMS	Thu, Nov 14, 2019	31.25	32.42	31.25	32.06
874	NYSE	GMS	Wed, Nov 13, 2019	30.41	31.40	30.05	31.37
873	NYSE	GMS	Tue, Nov 12, 2019	30.77	31.08	30.56	30.73
872	NYSE	GMS	Mon, Nov 11, 2019	30.40	30.95	30.37	30.51
871	NYSE	GMS	Fri, Nov 8, 2019	30.24	30.74	30.05	30.60
870	NYSE	GMS	Thu, Nov 7, 2019	30.91	31.06	30.23	30.36
869	NYSE	GMS	Wed, Nov 6, 2019	31.03	31.32	30.56	30.68
868	NYSE	GMS	Tue, Nov 5, 2019	31.05	31.64	30.93	31.14
867	NYSE	GMS	Mon, Nov 4, 2019	31.00	31.47	30.35	30.75
866	NYSE	GMS	Fri, Nov 1, 2019	30.15	30.84	30.06	30.75
865	NYSE	GMS	Thu, Oct 31, 2019	29.69	29.99	29.25	29.96
864	NYSE	GMS	Wed, Oct 30, 2019	30.40	30.42	29.11	29.72
863	NYSE	GMS	Tue, Oct 29, 2019	29.94	30.61	29.83	30.41
862	NYSE	GMS	Mon, Oct 28, 2019	30.66	31.12	30.08	30.11
861	NYSE	GMS	Fri, Oct 25, 2019	29.50	30.63	29.50	30.51
860	NYSE	GMS	Thu, Oct 24, 2019	30.16	30.16	29.17	29.51
859	NYSE	GMS	Wed, Oct 23, 2019	30.64	30.64	29.63	29.98
858	NYSE	GMS	Tue, Oct 22, 2019	30.19	30.98	29.98	30.73
857	NYSE	GMS	Mon, Oct 21, 2019	30.20	30.69	29.97	30.10
856	NYSE	GMS	Fri, Oct 18, 2019	29.92	30.17	29.69	29.92
855	NYSE	GMS	Thu, Oct 17, 2019	29.30	29.99	29.30	29.92
854	NYSE	GMS	Wed, Oct 16, 2019	28.98	29.86	28.98	29.31
853	NYSE	GMS	Tue, Oct 15, 2019	27.65	29.08	27.65	29.06
852	NYSE	GMS	Mon, Oct 14, 2019	27.43	27.72	27.27	27.59
851	NYSE	GMS	Fri, Oct 11, 2019	28.10	28.22	27.52	27.54
850	NYSE	GMS	Thu, Oct 10, 2019	28.05	28.37	27.37	27.41
849	NYSE	GMS	Wed, Oct 9, 2019	28.21	28.48	27.90	28.08
848	NYSE	GMS	Tue, Oct 8, 2019	27.69	28.34	27.36	28.04
847	NYSE	GMS	Mon, Oct 7, 2019	28.38	28.71	27.68	28.03
846	NYSE	GMS	Fri, Oct 4, 2019	28.05	28.62	27.60	28.57
845	NYSE	GMS	Thu, Oct 3, 2019	27.97	28.27	27.25	27.83
844	NYSE	GMS	Wed, Oct 2, 2019	28.30	28.37	27.20	28.10
843	NYSE	GMS	Tue, Oct 1, 2019	28.89	29.21	28.43	28.57
842	NYSE	GMS	Mon, Sep 30, 2019	28.75	28.84	28.36	28.72
841	NYSE	GMS	Fri, Sep 27, 2019	29.04	29.34	28.30	28.67
840	NYSE	GMS	Thu, Sep 26, 2019	29.17	29.37	28.71	28.96
839	NYSE	GMS	Wed, Sep 25, 2019	28.33	29.42	27.93	29.41
838	NYSE	GMS	Tue, Sep 24, 2019	28.20	28.53	27.96	28.04
837	NYSE	GMS	Mon, Sep 23, 2019	27.90	28.24	27.77	28.18
836	NYSE	GMS	Fri, Sep 20, 2019	28.26	28.57	27.90	28.07
835	NYSE	GMS	Thu, Sep 19, 2019	28.60	28.87	28.13	28.20
834	NYSE	GMS	Wed, Sep 18, 2019	28.49	28.73	27.95	28.64
833	NYSE	GMS	Tue, Sep 17, 2019	28.50	28.61	27.94	28.58
832	NYSE	GMS	Mon, Sep 16, 2019	27.89	28.99	27.66	28.56
831	NYSE	GMS	Fri, Sep 13, 2019	27.88	28.23	27.34	27.75
830	NYSE	GMS	Thu, Sep 12, 2019	27.50	27.90	27.25	27.78
829	NYSE	GMS	Wed, Sep 11, 2019	27.61	27.89	26.87	27.41
828	NYSE	GMS	Tue, Sep 10, 2019	27.07	27.56	26.93	27.53
827	NYSE	GMS	Mon, Sep 9, 2019	26.62	27.43	26.07	27.16
826	NYSE	GMS	Fri, Sep 6, 2019	26.80	27.28	26.27	26.56
825	NYSE	GMS	Thu, Sep 5, 2019	27.29	27.40	24.66	26.97
824	NYSE	GMS	Wed, Sep 4, 2019	29.75	30.14	28.56	28.64
823	NYSE	GMS	Tue, Sep 3, 2019	29.31	30.54	29.16	29.44
822	NYSE	GMS	Fri, Aug 30, 2019	28.27	30.09	28.13	29.46
821	NYSE	GMS	Thu, Aug 29, 2019	23.96	27.98	23.96	27.71
820	NYSE	GMS	Wed, Aug 28, 2019	22.88	24.04	22.75	23.61
819	NYSE	GMS	Tue, Aug 27, 2019	23.55	23.65	22.82	22.99
818	NYSE	GMS	Mon, Aug 26, 2019	23.50	23.70	22.89	23.32
817	NYSE	GMS	Fri, Aug 23, 2019	23.56	24.23	22.96	23.09
816	NYSE	GMS	Thu, Aug 22, 2019	23.73	24.12	23.50	23.84
815	NYSE	GMS	Wed, Aug 21, 2019	23.46	23.77	23.24	23.68
814	NYSE	GMS	Tue, Aug 20, 2019	23.20	23.37	22.87	23.11
813	NYSE	GMS	Mon, Aug 19, 2019	22.51	23.31	22.20	23.17
812	NYSE	GMS	Fri, Aug 16, 2019	21.58	22.26	21.58	22.07
811	NYSE	GMS	Thu, Aug 15, 2019	21.57	21.72	21.26	21.30
810	NYSE	GMS	Wed, Aug 14, 2019	21.92	21.92	21.17	21.37
809	NYSE	GMS	Tue, Aug 13, 2019	21.80	22.59	21.71	22.39
808	NYSE	GMS	Mon, Aug 12, 2019	22.00	22.20	21.81	21.82
807	NYSE	GMS	Fri, Aug 9, 2019	22.39	22.44	21.99	22.15
806	NYSE	GMS	Thu, Aug 8, 2019	21.76	22.74	21.76	22.55
805	NYSE	GMS	Wed, Aug 7, 2019	21.05	21.57	20.54	21.49
804	NYSE	GMS	Tue, Aug 6, 2019	21.22	21.58	21.10	21.37
803	NYSE	GMS	Mon, Aug 5, 2019	21.16	21.30	20.73	20.92
802	NYSE	GMS	Fri, Aug 2, 2019	21.72	21.86	21.26	21.66
801	NYSE	GMS	Thu, Aug 1, 2019	22.65	22.89	21.76	21.90
800	NYSE	GMS	Wed, Jul 31, 2019	22.59	23.10	22.47	22.51
799	NYSE	GMS	Tue, Jul 30, 2019	22.64	23.00	22.59	22.96
798	NYSE	GMS	Mon, Jul 29, 2019	23.00	23.10	22.58	22.81
797	NYSE	GMS	Fri, Jul 26, 2019	22.99	23.21	22.78	23.03
796	NYSE	GMS	Thu, Jul 25, 2019	23.05	23.47	22.87	23.01
795	NYSE	GMS	Wed, Jul 24, 2019	22.17	23.08	22.17	23.04
794	NYSE	GMS	Tue, Jul 23, 2019	21.77	22.21	21.67	22.17
793	NYSE	GMS	Mon, Jul 22, 2019	22.53	22.68	21.63	21.73
792	NYSE	GMS	Fri, Jul 19, 2019	22.68	22.97	22.40	22.41
791	NYSE	GMS	Thu, Jul 18, 2019	22.73	22.87	22.55	22.71
790	NYSE	GMS	Wed, Jul 17, 2019	22.95	22.95	22.56	22.71
789	NYSE	GMS	Tue, Jul 16, 2019	22.70	22.91	22.59	22.86
788	NYSE	GMS	Mon, Jul 15, 2019	23.06	23.10	22.55	22.80
787	NYSE	GMS	Fri, Jul 12, 2019	22.97	23.15	22.94	22.95
786	NYSE	GMS	Thu, Jul 11, 2019	22.95	23.12	22.51	22.79
785	NYSE	GMS	Wed, Jul 10, 2019	22.91	23.08	22.70	23.00
784	NYSE	GMS	Tue, Jul 9, 2019	22.92	23.22	22.54	22.62
783	NYSE	GMS	Mon, Jul 8, 2019	22.80	23.35	22.77	22.96
782	NYSE	GMS	Fri, Jul 5, 2019	22.62	23.10	22.52	22.89
781	NYSE	GMS	Wed, Jul 3, 2019	22.57	22.96	22.13	22.74
780	NYSE	GMS	Tue, Jul 2, 2019	22.36	22.50	22.01	22.44
779	NYSE	GMS	Mon, Jul 1, 2019	22.25	22.53	21.89	22.34
778	NYSE	GMS	Fri, Jun 28, 2019	19.98	22.00	19.86	22.00
777	NYSE	GMS	Thu, Jun 27, 2019	17.74	19.76	16.74	19.70
776	NYSE	GMS	Wed, Jun 26, 2019	18.72	18.91	18.62	18.73
775	NYSE	GMS	Tue, Jun 25, 2019	18.54	18.69	18.30	18.57
774	NYSE	GMS	Mon, Jun 24, 2019	18.54	18.68	18.43	18.46
773	NYSE	GMS	Fri, Jun 21, 2019	18.85	18.85	18.39	18.46
772	NYSE	GMS	Thu, Jun 20, 2019	18.97	19.18	18.72	18.98
771	NYSE	GMS	Wed, Jun 19, 2019	18.94	19.00	18.59	18.68
770	NYSE	GMS	Tue, Jun 18, 2019	18.79	19.22	18.70	18.94
769	NYSE	GMS	Mon, Jun 17, 2019	18.63	18.80	18.47	18.58
768	NYSE	GMS	Fri, Jun 14, 2019	18.75	18.83	18.40	18.62
767	NYSE	GMS	Thu, Jun 13, 2019	18.15	19.09	18.15	18.74
766	NYSE	GMS	Wed, Jun 12, 2019	18.12	18.28	17.95	17.99
765	NYSE	GMS	Tue, Jun 11, 2019	18.82	19.00	18.06	18.15
764	NYSE	GMS	Mon, Jun 10, 2019	18.12	18.86	18.12	18.61
763	NYSE	GMS	Fri, Jun 7, 2019	17.78	18.11	17.58	17.97
762	NYSE	GMS	Thu, Jun 6, 2019	18.11	18.28	17.20	17.61
761	NYSE	GMS	Wed, Jun 5, 2019	18.16	18.29	17.73	18.10
760	NYSE	GMS	Tue, Jun 4, 2019	17.32	18.13	17.32	18.12
759	NYSE	GMS	Mon, Jun 3, 2019	16.84	17.21	16.72	17.06
758	NYSE	GMS	Fri, May 31, 2019	17.10	17.23	16.71	16.84
757	NYSE	GMS	Thu, May 30, 2019	17.63	17.92	17.18	17.37
756	NYSE	GMS	Wed, May 29, 2019	17.76	17.76	17.23	17.53
755	NYSE	GMS	Tue, May 28, 2019	18.06	18.07	17.60	17.90
754	NYSE	GMS	Fri, May 24, 2019	18.08	18.14	17.82	18.04
753	NYSE	GMS	Thu, May 23, 2019	17.97	18.14	17.82	17.96
752	NYSE	GMS	Wed, May 22, 2019	18.48	18.50	17.99	18.21
751	NYSE	GMS	Tue, May 21, 2019	18.47	18.69	18.32	18.58
750	NYSE	GMS	Mon, May 20, 2019	18.37	18.59	18.26	18.42
749	NYSE	GMS	Fri, May 17, 2019	18.70	19.31	18.58	18.63
748	NYSE	GMS	Thu, May 16, 2019	17.72	19.18	17.54	18.93
747	NYSE	GMS	Wed, May 15, 2019	18.62	19.09	18.45	18.97
746	NYSE	GMS	Tue, May 14, 2019	18.60	19.05	18.25	18.84
745	NYSE	GMS	Mon, May 13, 2019	18.32	18.62	18.28	18.39
744	NYSE	GMS	Fri, May 10, 2019	18.47	18.79	18.22	18.75
743	NYSE	GMS	Thu, May 9, 2019	18.63	18.93	18.40	18.64
742	NYSE	GMS	Wed, May 8, 2019	19.28	19.48	18.85	18.89
741	NYSE	GMS	Tue, May 7, 2019	19.41	19.75	19.26	19.56
740	NYSE	GMS	Mon, May 6, 2019	19.48	19.94	19.38	19.76
739	NYSE	GMS	Fri, May 3, 2019	19.30	20.15	19.30	19.86
738	NYSE	GMS	Thu, May 2, 2019	19.35	19.89	19.07	19.26
737	NYSE	GMS	Wed, May 1, 2019	17.67	18.47	17.67	18.04
736	NYSE	GMS	Tue, Apr 30, 2019	17.72	17.90	17.47	17.62
735	NYSE	GMS	Mon, Apr 29, 2019	17.68	18.03	17.60	17.70
734	NYSE	GMS	Fri, Apr 26, 2019	17.76	17.76	17.43	17.57
733	NYSE	GMS	Thu, Apr 25, 2019	18.10	18.38	17.67	17.82
732	NYSE	GMS	Wed, Apr 24, 2019	17.86	18.41	17.80	18.29
731	NYSE	GMS	Tue, Apr 23, 2019	17.39	18.05	17.28	17.88
730	NYSE	GMS	Mon, Apr 22, 2019	17.17	17.64	17.13	17.26
729	NYSE	GMS	Thu, Apr 18, 2019	16.45	17.41	16.44	17.31
728	NYSE	GMS	Wed, Apr 17, 2019	16.79	16.93	16.43	16.53
727	NYSE	GMS	Tue, Apr 16, 2019	16.78	16.86	16.50	16.78
726	NYSE	GMS	Mon, Apr 15, 2019	16.59	16.78	16.27	16.71
725	NYSE	GMS	Fri, Apr 12, 2019	16.69	16.78	16.29	16.50
724	NYSE	GMS	Thu, Apr 11, 2019	16.11	16.58	16.07	16.50
723	NYSE	GMS	Wed, Apr 10, 2019	15.84	16.05	15.70	16.00
722	NYSE	GMS	Tue, Apr 9, 2019	16.22	16.22	15.75	15.75
721	NYSE	GMS	Mon, Apr 8, 2019	16.17	16.55	16.14	16.30
720	NYSE	GMS	Fri, Apr 5, 2019	16.06	16.39	15.92	16.34
719	NYSE	GMS	Thu, Apr 4, 2019	15.46	16.17	15.46	16.05
718	NYSE	GMS	Wed, Apr 3, 2019	15.25	15.64	15.24	15.41
717	NYSE	GMS	Tue, Apr 2, 2019	15.26	15.38	15.05	15.24
716	NYSE	GMS	Mon, Apr 1, 2019	15.12	15.64	15.11	15.20
715	NYSE	GMS	Fri, Mar 29, 2019	15.30	15.52	15.03	15.12
714	NYSE	GMS	Thu, Mar 28, 2019	15.18	15.42	14.98	15.15
713	NYSE	GMS	Wed, Mar 27, 2019	14.85	15.12	14.71	15.06
712	NYSE	GMS	Tue, Mar 26, 2019	15.39	15.47	14.79	14.88
711	NYSE	GMS	Mon, Mar 25, 2019	15.09	15.25	14.88	15.17
710	NYSE	GMS	Fri, Mar 22, 2019	15.86	15.86	14.94	15.10
709	NYSE	GMS	Thu, Mar 21, 2019	15.63	16.02	15.59	15.97
708	NYSE	GMS	Wed, Mar 20, 2019	16.26	16.30	15.57	15.71
707	NYSE	GMS	Tue, Mar 19, 2019	16.85	17.00	16.24	16.30
706	NYSE	GMS	Mon, Mar 18, 2019	16.56	16.95	16.43	16.81
705	NYSE	GMS	Fri, Mar 15, 2019	16.57	16.89	16.46	16.52
704	NYSE	GMS	Thu, Mar 14, 2019	17.04	17.04	16.42	16.52
703	NYSE	GMS	Wed, Mar 13, 2019	16.84	17.15	16.71	16.93
702	NYSE	GMS	Tue, Mar 12, 2019	16.78	16.98	16.69	16.78
701	NYSE	GMS	Mon, Mar 11, 2019	16.19	16.98	16.05	16.79
700	NYSE	GMS	Fri, Mar 8, 2019	16.20	16.58	15.99	16.35
699	NYSE	GMS	Thu, Mar 7, 2019	16.12	16.59	15.70	16.45
698	NYSE	GMS	Wed, Mar 6, 2019	16.55	17.04	15.95	16.23
697	NYSE	GMS	Tue, Mar 5, 2019	19.36	19.54	17.06	17.09
696	NYSE	GMS	Mon, Mar 4, 2019	19.91	20.10	19.29	19.67
695	NYSE	GMS	Fri, Mar 1, 2019	19.78	20.17	19.49	19.84
694	NYSE	GMS	Thu, Feb 28, 2019	20.11	20.18	19.50	19.55
693	NYSE	GMS	Wed, Feb 27, 2019	20.18	20.27	19.73	20.16
692	NYSE	GMS	Tue, Feb 26, 2019	20.22	20.71	19.94	20.21
691	NYSE	GMS	Mon, Feb 25, 2019	20.81	21.29	20.20	20.23
690	NYSE	GMS	Fri, Feb 22, 2019	20.70	20.88	20.54	20.68
689	NYSE	GMS	Thu, Feb 21, 2019	20.66	20.97	20.48	20.58
688	NYSE	GMS	Wed, Feb 20, 2019	20.58	20.91	20.44	20.71
687	NYSE	GMS	Tue, Feb 19, 2019	20.11	20.63	19.84	20.63
686	NYSE	GMS	Fri, Feb 15, 2019	19.99	20.85	19.99	20.20
685	NYSE	GMS	Thu, Feb 14, 2019	19.71	20.01	19.49	19.83
684	NYSE	GMS	Wed, Feb 13, 2019	19.97	20.10	19.71	19.92
683	NYSE	GMS	Tue, Feb 12, 2019	19.37	19.95	19.36	19.90
682	NYSE	GMS	Mon, Feb 11, 2019	18.87	19.29	18.71	19.22
681	NYSE	GMS	Fri, Feb 8, 2019	19.12	19.35	18.76	18.83
680	NYSE	GMS	Thu, Feb 7, 2019	19.44	19.66	19.12	19.31
679	NYSE	GMS	Wed, Feb 6, 2019	19.78	19.99	19.47	19.58
678	NYSE	GMS	Tue, Feb 5, 2019	19.85	20.52	19.78	19.86
677	NYSE	GMS	Mon, Feb 4, 2019	19.29	19.92	19.01	19.91
676	NYSE	GMS	Fri, Feb 1, 2019	18.93	19.68	18.90	19.27
675	NYSE	GMS	Thu, Jan 31, 2019	18.99	19.14	18.66	18.93
674	NYSE	GMS	Wed, Jan 30, 2019	19.10	19.10	18.55	19.00
673	NYSE	GMS	Tue, Jan 29, 2019	19.02	19.02	18.39	18.96
672	NYSE	GMS	Mon, Jan 28, 2019	18.82	19.21	18.81	18.96
671	NYSE	GMS	Fri, Jan 25, 2019	19.10	19.61	18.77	19.15
670	NYSE	GMS	Thu, Jan 24, 2019	18.61	19.26	18.53	18.98
669	NYSE	GMS	Wed, Jan 23, 2019	18.58	19.00	18.41	18.61
668	NYSE	GMS	Tue, Jan 22, 2019	18.47	19.00	18.07	18.53
667	NYSE	GMS	Fri, Jan 18, 2019	18.28	18.77	18.22	18.63
666	NYSE	GMS	Thu, Jan 17, 2019	17.59	18.37	17.52	18.19
665	NYSE	GMS	Wed, Jan 16, 2019	17.59	18.03	17.51	17.73
664	NYSE	GMS	Tue, Jan 15, 2019	18.02	18.02	17.35	17.59
663	NYSE	GMS	Mon, Jan 14, 2019	17.80	18.43	17.61	18.02
662	NYSE	GMS	Fri, Jan 11, 2019	18.38	18.47	17.55	17.97
661	NYSE	GMS	Thu, Jan 10, 2019	18.34	18.70	17.87	18.68
660	NYSE	GMS	Wed, Jan 9, 2019	17.80	18.49	17.61	18.44
659	NYSE	GMS	Tue, Jan 8, 2019	17.69	17.75	17.23	17.65
658	NYSE	GMS	Mon, Jan 7, 2019	16.65	17.67	16.35	17.56
657	NYSE	GMS	Fri, Jan 4, 2019	15.88	16.63	15.70	16.49
656	NYSE	GMS	Thu, Jan 3, 2019	15.52	15.76	14.91	15.56
655	NYSE	GMS	Wed, Jan 2, 2019	14.60	15.87	14.40	15.69
654	NYSE	GMS	Mon, Dec 31, 2018	15.22	15.23	14.54	14.86
653	NYSE	GMS	Fri, Dec 28, 2018	14.89	15.47	14.62	15.17
652	NYSE	GMS	Thu, Dec 27, 2018	14.41	14.95	14.41	14.83
651	NYSE	GMS	Wed, Dec 26, 2018	14.01	14.71	13.61	14.59
650	NYSE	GMS	Mon, Dec 24, 2018	14.46	14.46	13.84	13.95
649	NYSE	GMS	Fri, Dec 21, 2018	15.47	15.47	14.61	14.66
648	NYSE	GMS	Thu, Dec 20, 2018	16.16	16.25	15.37	15.47
647	NYSE	GMS	Wed, Dec 19, 2018	16.79	17.10	16.02	16.17
646	NYSE	GMS	Tue, Dec 18, 2018	16.84	17.48	16.65	16.90
645	NYSE	GMS	Mon, Dec 17, 2018	15.69	17.01	15.49	16.48
644	NYSE	GMS	Fri, Dec 14, 2018	14.90	16.40	14.90	15.78
643	NYSE	GMS	Thu, Dec 13, 2018	15.50	15.68	14.86	14.87
642	NYSE	GMS	Wed, Dec 12, 2018	15.76	16.00	15.47	15.50
641	NYSE	GMS	Tue, Dec 11, 2018	15.97	16.02	15.20	15.54
640	NYSE	GMS	Mon, Dec 10, 2018	17.50	17.50	15.62	15.79
639	NYSE	GMS	Fri, Dec 7, 2018	18.27	18.27	17.37	17.51
638	NYSE	GMS	Thu, Dec 6, 2018	17.00	18.44	16.65	18.20
637	NYSE	GMS	Tue, Dec 4, 2018	19.53	20.11	17.13	17.23
636	NYSE	GMS	Mon, Dec 3, 2018	19.08	19.35	18.44	19.17
635	NYSE	GMS	Fri, Nov 30, 2018	18.15	18.83	17.94	18.79
634	NYSE	GMS	Thu, Nov 29, 2018	18.23	18.67	17.90	18.19
633	NYSE	GMS	Wed, Nov 28, 2018	17.36	18.39	17.11	18.36
632	NYSE	GMS	Tue, Nov 27, 2018	17.22	17.55	17.10	17.45
631	NYSE	GMS	Mon, Nov 26, 2018	17.40	17.78	17.33	17.40
630	NYSE	GMS	Fri, Nov 23, 2018	17.09	17.44	17.01	17.20
629	NYSE	GMS	Wed, Nov 21, 2018	16.52	17.75	16.52	17.28
628	NYSE	GMS	Tue, Nov 20, 2018	16.72	16.98	16.28	16.40
627	NYSE	GMS	Mon, Nov 19, 2018	17.44	17.55	16.96	17.05
626	NYSE	GMS	Fri, Nov 16, 2018	17.32	17.60	17.03	17.52
625	NYSE	GMS	Thu, Nov 15, 2018	17.54	17.68	17.03	17.47
624	NYSE	GMS	Wed, Nov 14, 2018	17.71	18.26	17.59	17.71
623	NYSE	GMS	Tue, Nov 13, 2018	17.08	17.85	17.08	17.50
622	NYSE	GMS	Mon, Nov 12, 2018	17.22	17.35	17.00	17.06
621	NYSE	GMS	Fri, Nov 9, 2018	17.04	17.51	16.83	17.29
620	NYSE	GMS	Thu, Nov 8, 2018	17.72	17.73	17.07	17.23
619	NYSE	GMS	Wed, Nov 7, 2018	17.76	18.04	17.19	17.90
618	NYSE	GMS	Tue, Nov 6, 2018	17.96	18.13	17.51	17.65
617	NYSE	GMS	Mon, Nov 5, 2018	18.01	18.43	17.85	18.02
616	NYSE	GMS	Fri, Nov 2, 2018	18.05	18.21	17.48	18.04
615	NYSE	GMS	Thu, Nov 1, 2018	16.56	18.34	16.33	17.98
614	NYSE	GMS	Wed, Oct 31, 2018	16.34	16.52	16.14	16.44
613	NYSE	GMS	Tue, Oct 30, 2018	15.13	16.17	14.89	16.10
612	NYSE	GMS	Mon, Oct 29, 2018	16.07	16.30	14.95	15.20
611	NYSE	GMS	Fri, Oct 26, 2018	16.42	16.54	15.73	15.81
610	NYSE	GMS	Thu, Oct 25, 2018	16.24	16.91	16.20	16.76
609	NYSE	GMS	Wed, Oct 24, 2018	17.16	17.21	16.07	16.11
608	NYSE	GMS	Tue, Oct 23, 2018	16.88	17.29	16.58	17.16
607	NYSE	GMS	Mon, Oct 22, 2018	17.65	18.01	16.99	17.14
606	NYSE	GMS	Fri, Oct 19, 2018	17.88	18.33	17.52	17.63
605	NYSE	GMS	Thu, Oct 18, 2018	18.44	18.44	17.67	17.93
604	NYSE	GMS	Wed, Oct 17, 2018	19.15	19.15	18.08	18.56
603	NYSE	GMS	Tue, Oct 16, 2018	19.09	19.76	18.50	19.31
602	NYSE	GMS	Mon, Oct 15, 2018	19.26	19.40	18.52	19.17
601	NYSE	GMS	Fri, Oct 12, 2018	20.03	20.13	19.10	19.43
600	NYSE	GMS	Thu, Oct 11, 2018	20.46	20.69	19.74	19.76
599	NYSE	GMS	Wed, Oct 10, 2018	20.85	21.06	20.06	20.52
598	NYSE	GMS	Tue, Oct 9, 2018	21.43	21.62	20.80	20.85
597	NYSE	GMS	Mon, Oct 8, 2018	21.31	21.67	20.77	21.55
596	NYSE	GMS	Fri, Oct 5, 2018	21.28	21.50	20.76	21.31
595	NYSE	GMS	Thu, Oct 4, 2018	21.65	21.90	21.27	21.36
594	NYSE	GMS	Wed, Oct 3, 2018	21.96	22.11	21.64	21.74
593	NYSE	GMS	Tue, Oct 2, 2018	22.14	22.57	21.83	21.90
592	NYSE	GMS	Mon, Oct 1, 2018	23.00	23.12	22.10	22.21
591	NYSE	GMS	Fri, Sep 28, 2018	23.03	23.52	23.01	23.20
590	NYSE	GMS	Thu, Sep 27, 2018	23.58	23.63	23.06	23.11
589	NYSE	GMS	Wed, Sep 26, 2018	24.04	24.28	22.74	23.51
588	NYSE	GMS	Tue, Sep 25, 2018	24.28	24.34	23.66	23.90
587	NYSE	GMS	Mon, Sep 24, 2018	25.03	25.16	24.09	24.26
586	NYSE	GMS	Fri, Sep 21, 2018	24.75	25.36	24.59	25.14
585	NYSE	GMS	Thu, Sep 20, 2018	25.13	25.20	24.04	24.75
584	NYSE	GMS	Wed, Sep 19, 2018	24.90	25.46	24.71	25.02
583	NYSE	GMS	Tue, Sep 18, 2018	24.00	25.03	23.81	24.95
582	NYSE	GMS	Mon, Sep 17, 2018	23.58	24.31	23.43	23.99
581	NYSE	GMS	Fri, Sep 14, 2018	23.47	23.60	22.92	23.58
580	NYSE	GMS	Thu, Sep 13, 2018	25.30	25.36	23.56	23.65
579	NYSE	GMS	Wed, Sep 12, 2018	24.92	25.48	24.74	25.40
578	NYSE	GMS	Tue, Sep 11, 2018	25.00	25.03	24.43	24.90
577	NYSE	GMS	Mon, Sep 10, 2018	23.90	24.86	23.82	24.69
576	NYSE	GMS	Fri, Sep 7, 2018	24.46	24.51	23.57	23.82
575	NYSE	GMS	Thu, Sep 6, 2018	24.55	25.36	24.48	24.64
574	NYSE	GMS	Wed, Sep 5, 2018	24.17	24.24	23.66	24.19
573	NYSE	GMS	Tue, Sep 4, 2018	24.85	24.88	24.16	24.35
572	NYSE	GMS	Fri, Aug 31, 2018	26.72	26.76	24.67	24.85
571	NYSE	GMS	Thu, Aug 30, 2018	28.22	28.47	26.57	26.86
570	NYSE	GMS	Wed, Aug 29, 2018	26.60	26.81	26.04	26.54
569	NYSE	GMS	Tue, Aug 28, 2018	26.31	26.75	26.29	26.53
568	NYSE	GMS	Mon, Aug 27, 2018	25.89	26.73	25.89	26.25
567	NYSE	GMS	Fri, Aug 24, 2018	25.35	26.20	25.35	25.77
566	NYSE	GMS	Thu, Aug 23, 2018	25.64	25.71	25.25	25.36
565	NYSE	GMS	Wed, Aug 22, 2018	25.74	25.75	25.30	25.49
564	NYSE	GMS	Tue, Aug 21, 2018	25.24	25.94	25.24	25.78
563	NYSE	GMS	Mon, Aug 20, 2018	25.15	25.41	25.07	25.26
562	NYSE	GMS	Fri, Aug 17, 2018	25.08	25.25	25.08	25.16
561	NYSE	GMS	Thu, Aug 16, 2018	25.13	25.28	25.03	25.11
560	NYSE	GMS	Wed, Aug 15, 2018	25.07	25.17	24.93	25.02
559	NYSE	GMS	Tue, Aug 14, 2018	25.08	25.45	25.08	25.25
558	NYSE	GMS	Mon, Aug 13, 2018	25.82	25.89	25.07	25.10
557	NYSE	GMS	Fri, Aug 10, 2018	25.44	25.80	25.09	25.77
556	NYSE	GMS	Thu, Aug 9, 2018	25.10	25.75	25.10	25.44
555	NYSE	GMS	Wed, Aug 8, 2018	25.28	25.36	24.90	25.16
554	NYSE	GMS	Tue, Aug 7, 2018	25.17	25.43	25.07	25.24
553	NYSE	GMS	Mon, Aug 6, 2018	25.14	25.39	24.89	25.11
552	NYSE	GMS	Fri, Aug 3, 2018	25.58	25.79	25.01	25.17
551	NYSE	GMS	Thu, Aug 2, 2018	25.49	25.65	25.30	25.48
550	NYSE	GMS	Wed, Aug 1, 2018	26.28	26.32	25.32	25.60
549	NYSE	GMS	Tue, Jul 31, 2018	26.64	26.64	25.96	26.24
548	NYSE	GMS	Mon, Jul 30, 2018	26.31	26.85	26.23	26.64
547	NYSE	GMS	Fri, Jul 27, 2018	26.51	26.69	26.18	26.32
546	NYSE	GMS	Thu, Jul 26, 2018	26.37	26.77	26.34	26.55
545	NYSE	GMS	Wed, Jul 25, 2018	25.96	26.41	25.80	26.40
544	NYSE	GMS	Tue, Jul 24, 2018	26.42	26.69	26.04	26.15
543	NYSE	GMS	Mon, Jul 23, 2018	26.34	26.51	26.10	26.26
542	NYSE	GMS	Fri, Jul 20, 2018	26.42	26.51	26.00	26.23
541	NYSE	GMS	Thu, Jul 19, 2018	26.28	26.74	26.27	26.54
540	NYSE	GMS	Wed, Jul 18, 2018	25.83	26.36	25.81	26.27
539	NYSE	GMS	Tue, Jul 17, 2018	25.29	25.95	25.23	25.84
538	NYSE	GMS	Mon, Jul 16, 2018	25.60	25.74	25.06	25.34
537	NYSE	GMS	Fri, Jul 13, 2018	25.51	26.11	25.51	25.59
536	NYSE	GMS	Thu, Jul 12, 2018	25.98	25.98	25.01	25.60
535	NYSE	GMS	Wed, Jul 11, 2018	26.12	26.12	25.52	26.05
534	NYSE	GMS	Tue, Jul 10, 2018	26.25	26.53	25.64	25.95
533	NYSE	GMS	Mon, Jul 9, 2018	26.26	26.67	26.12	26.33
532	NYSE	GMS	Fri, Jul 6, 2018	26.38	26.54	25.96	26.39
531	NYSE	GMS	Thu, Jul 5, 2018	26.10	26.36	25.70	26.00
530	NYSE	GMS	Tue, Jul 3, 2018	26.32	26.89	26.07	26.13
529	NYSE	GMS	Mon, Jul 2, 2018	27.11	27.25	26.49	26.87
528	NYSE	GMS	Fri, Jun 29, 2018	27.74	28.08	26.94	27.09
527	NYSE	GMS	Thu, Jun 28, 2018	28.04	28.04	23.50	25.87
526	NYSE	GMS	Wed, Jun 27, 2018	30.96	31.20	30.48	30.88
525	NYSE	GMS	Tue, Jun 26, 2018	31.11	31.25	30.60	30.83
524	NYSE	GMS	Mon, Jun 25, 2018	31.33	31.41	30.75	30.97
523	NYSE	GMS	Fri, Jun 22, 2018	31.46	31.53	30.69	31.43
522	NYSE	GMS	Thu, Jun 21, 2018	30.09	31.53	29.79	31.32
521	NYSE	GMS	Wed, Jun 20, 2018	30.00	30.13	29.66	30.09
520	NYSE	GMS	Tue, Jun 19, 2018	29.92	30.14	29.71	29.88
519	NYSE	GMS	Mon, Jun 18, 2018	29.78	30.25	29.78	30.20
518	NYSE	GMS	Fri, Jun 15, 2018	29.60	30.28	29.48	29.93
517	NYSE	GMS	Thu, Jun 14, 2018	29.89	30.09	29.46	29.82
516	NYSE	GMS	Wed, Jun 13, 2018	30.09	30.27	29.72	29.79
515	NYSE	GMS	Tue, Jun 12, 2018	29.90	30.52	29.78	30.10
514	NYSE	GMS	Mon, Jun 11, 2018	29.76	30.17	29.24	29.63
513	NYSE	GMS	Fri, Jun 8, 2018	29.47	30.06	29.21	29.75
512	NYSE	GMS	Thu, Jun 7, 2018	29.08	29.66	28.95	29.58
511	NYSE	GMS	Wed, Jun 6, 2018	29.07	29.43	28.94	29.00
510	NYSE	GMS	Tue, Jun 5, 2018	29.64	29.64	29.09	29.22
509	NYSE	GMS	Mon, Jun 4, 2018	29.59	29.87	29.42	29.61
508	NYSE	GMS	Fri, Jun 1, 2018	30.05	30.19	29.35	29.40
507	NYSE	GMS	Thu, May 31, 2018	30.51	30.51	29.77	29.95
506	NYSE	GMS	Wed, May 30, 2018	30.46	30.81	30.40	30.43
505	NYSE	GMS	Tue, May 29, 2018	29.71	30.71	29.71	30.28
504	NYSE	GMS	Fri, May 25, 2018	29.00	30.15	29.00	30.03
503	NYSE	GMS	Thu, May 24, 2018	29.26	29.57	29.01	29.14
502	NYSE	GMS	Wed, May 23, 2018	28.93	29.48	28.73	29.42
501	NYSE	GMS	Tue, May 22, 2018	30.09	30.09	28.94	28.97
500	NYSE	GMS	Mon, May 21, 2018	30.36	30.42	29.99	30.07
499	NYSE	GMS	Fri, May 18, 2018	29.64	30.41	29.60	30.13
498	NYSE	GMS	Thu, May 17, 2018	29.27	29.87	29.27	29.52
497	NYSE	GMS	Wed, May 16, 2018	29.48	29.69	28.95	29.35
496	NYSE	GMS	Tue, May 15, 2018	29.66	29.66	29.14	29.40
495	NYSE	GMS	Mon, May 14, 2018	30.35	30.36	29.72	29.78
494	NYSE	GMS	Fri, May 11, 2018	30.42	30.71	30.23	30.32
493	NYSE	GMS	Thu, May 10, 2018	30.61	30.79	30.31	30.51
492	NYSE	GMS	Wed, May 9, 2018	31.56	31.75	30.57	30.59
491	NYSE	GMS	Tue, May 8, 2018	30.46	31.52	30.46	31.51
490	NYSE	GMS	Mon, May 7, 2018	30.69	30.71	30.22	30.44
489	NYSE	GMS	Fri, May 4, 2018	30.90	31.07	30.49	30.62
488	NYSE	GMS	Thu, May 3, 2018	30.99	31.13	30.46	31.01
487	NYSE	GMS	Wed, May 2, 2018	30.99	31.39	30.79	31.05
486	NYSE	GMS	Tue, May 1, 2018	31.22	31.35	30.61	31.10
485	NYSE	GMS	Mon, Apr 30, 2018	31.68	31.68	30.93	31.16
484	NYSE	GMS	Fri, Apr 27, 2018	31.47	31.59	31.17	31.54
483	NYSE	GMS	Thu, Apr 26, 2018	31.75	31.75	31.33	31.46
482	NYSE	GMS	Wed, Apr 25, 2018	31.40	31.75	31.06	31.69
481	NYSE	GMS	Tue, Apr 24, 2018	31.76	31.93	31.08	31.36
480	NYSE	GMS	Mon, Apr 23, 2018	31.79	31.90	31.51	31.61
479	NYSE	GMS	Fri, Apr 20, 2018	31.65	31.83	31.22	31.76
478	NYSE	GMS	Thu, Apr 19, 2018	31.98	32.10	31.30	31.57
477	NYSE	GMS	Wed, Apr 18, 2018	31.51	32.00	31.40	31.95
476	NYSE	GMS	Tue, Apr 17, 2018	31.55	31.68	31.24	31.34
475	NYSE	GMS	Mon, Apr 16, 2018	30.53	31.42	30.11	31.31
474	NYSE	GMS	Fri, Apr 13, 2018	30.20	30.58	29.96	30.29
473	NYSE	GMS	Thu, Apr 12, 2018	31.14	31.69	30.23	30.27
472	NYSE	GMS	Wed, Apr 11, 2018	30.57	31.15	30.15	31.07
471	NYSE	GMS	Tue, Apr 10, 2018	31.62	31.80	30.47	30.59
470	NYSE	GMS	Mon, Apr 9, 2018	32.55	32.82	31.20	31.25
469	NYSE	GMS	Fri, Apr 6, 2018	32.69	33.05	32.15	32.63
468	NYSE	GMS	Thu, Apr 5, 2018	32.84	33.70	32.33	32.83
467	NYSE	GMS	Wed, Apr 4, 2018	29.18	29.89	29.18	29.82
466	NYSE	GMS	Tue, Apr 3, 2018	29.61	29.91	29.24	29.64
465	NYSE	GMS	Mon, Apr 2, 2018	30.49	30.49	29.16	29.43
464	NYSE	GMS	Thu, Mar 29, 2018	30.61	30.84	30.44	30.56
463	NYSE	GMS	Wed, Mar 28, 2018	30.44	30.99	30.27	30.48
462	NYSE	GMS	Tue, Mar 27, 2018	31.38	31.38	30.23	30.41
461	NYSE	GMS	Mon, Mar 26, 2018	30.96	31.34	30.56	31.32
460	NYSE	GMS	Fri, Mar 23, 2018	31.31	31.43	30.40	30.44
459	NYSE	GMS	Thu, Mar 22, 2018	32.49	32.50	31.15	31.18
458	NYSE	GMS	Wed, Mar 21, 2018	32.64	33.10	32.57	32.70
457	NYSE	GMS	Tue, Mar 20, 2018	33.48	33.60	32.33	32.65
456	NYSE	GMS	Mon, Mar 19, 2018	33.54	33.54	32.97	33.45
455	NYSE	GMS	Fri, Mar 16, 2018	33.31	34.11	33.15	33.73
454	NYSE	GMS	Thu, Mar 15, 2018	33.97	34.00	33.06	33.27
453	NYSE	GMS	Wed, Mar 14, 2018	34.00	34.25	33.59	33.96
452	NYSE	GMS	Tue, Mar 13, 2018	33.96	34.23	33.71	33.91
451	NYSE	GMS	Mon, Mar 12, 2018	33.79	33.96	33.39	33.46
450	NYSE	GMS	Fri, Mar 9, 2018	33.25	33.68	33.14	33.68
449	NYSE	GMS	Thu, Mar 8, 2018	33.83	33.83	32.56	33.13
448	NYSE	GMS	Wed, Mar 7, 2018	32.48	34.00	32.05	33.72
447	NYSE	GMS	Tue, Mar 6, 2018	30.70	32.33	29.28	31.69
446	NYSE	GMS	Mon, Mar 5, 2018	31.44	32.26	31.31	32.08
445	NYSE	GMS	Fri, Mar 2, 2018	31.18	31.66	30.65	31.59
444	NYSE	GMS	Thu, Mar 1, 2018	30.98	31.87	30.84	31.41
443	NYSE	GMS	Wed, Feb 28, 2018	31.87	31.91	30.92	30.96
442	NYSE	GMS	Tue, Feb 27, 2018	31.92	32.48	31.74	31.74
441	NYSE	GMS	Mon, Feb 26, 2018	32.10	32.29	31.62	31.91
440	NYSE	GMS	Fri, Feb 23, 2018	31.93	32.08	31.68	31.90
439	NYSE	GMS	Thu, Feb 22, 2018	31.68	32.05	31.43	31.73
438	NYSE	GMS	Wed, Feb 21, 2018	31.82	31.94	31.51	31.51
437	NYSE	GMS	Tue, Feb 20, 2018	31.59	32.34	31.56	31.71
436	NYSE	GMS	Fri, Feb 16, 2018	32.27	32.35	31.65	31.67
435	NYSE	GMS	Thu, Feb 15, 2018	32.59	32.59	31.73	32.35
434	NYSE	GMS	Wed, Feb 14, 2018	32.17	32.42	32.03	32.29
433	NYSE	GMS	Tue, Feb 13, 2018	32.42	32.74	32.15	32.59
432	NYSE	GMS	Mon, Feb 12, 2018	32.49	32.74	31.80	32.52
431	NYSE	GMS	Fri, Feb 9, 2018	32.97	33.09	31.57	32.33
430	NYSE	GMS	Thu, Feb 8, 2018	33.34	33.64	32.53	32.55
429	NYSE	GMS	Wed, Feb 7, 2018	33.42	33.86	33.04	33.34
428	NYSE	GMS	Tue, Feb 6, 2018	32.50	34.01	32.08	33.60
427	NYSE	GMS	Mon, Feb 5, 2018	33.35	33.70	32.65	32.69
426	NYSE	GMS	Fri, Feb 2, 2018	33.92	34.15	33.24	33.73
425	NYSE	GMS	Thu, Feb 1, 2018	34.18	34.52	33.87	34.15
424	NYSE	GMS	Wed, Jan 31, 2018	35.13	35.46	34.11	34.28
423	NYSE	GMS	Tue, Jan 30, 2018	35.13	35.20	34.60	34.84
422	NYSE	GMS	Mon, Jan 29, 2018	35.55	35.73	35.34	35.50
421	NYSE	GMS	Fri, Jan 26, 2018	36.22	36.22	35.56	35.71
420	NYSE	GMS	Thu, Jan 25, 2018	36.60	36.84	35.80	36.05
419	NYSE	GMS	Wed, Jan 24, 2018	36.74	36.99	36.33	36.38
418	NYSE	GMS	Tue, Jan 23, 2018	36.79	36.99	36.19	36.55
417	NYSE	GMS	Mon, Jan 22, 2018	37.02	37.02	36.71	36.90
416	NYSE	GMS	Fri, Jan 19, 2018	36.79	37.19	36.73	36.99
415	NYSE	GMS	Thu, Jan 18, 2018	37.48	37.50	36.63	36.66
414	NYSE	GMS	Wed, Jan 17, 2018	37.75	37.82	37.30	37.49
413	NYSE	GMS	Tue, Jan 16, 2018	38.58	38.65	37.51	37.54
412	NYSE	GMS	Fri, Jan 12, 2018	38.17	38.46	37.80	38.40
411	NYSE	GMS	Thu, Jan 11, 2018	37.38	38.17	37.12	38.00
410	NYSE	GMS	Wed, Jan 10, 2018	37.65	37.72	37.11	37.24
409	NYSE	GMS	Tue, Jan 9, 2018	38.00	38.03	37.65	37.80
408	NYSE	GMS	Mon, Jan 8, 2018	38.44	38.88	37.69	37.84
407	NYSE	GMS	Fri, Jan 5, 2018	37.87	38.68	37.81	38.47
406	NYSE	GMS	Thu, Jan 4, 2018	37.49	37.91	37.17	37.52
405	NYSE	GMS	Wed, Jan 3, 2018	37.42	37.64	37.04	37.35
404	NYSE	GMS	Tue, Jan 2, 2018	37.83	37.83	37.21	37.43
403	NYSE	GMS	Fri, Dec 29, 2017	37.83	38.11	37.58	37.64
402	NYSE	GMS	Thu, Dec 28, 2017	37.81	37.81	37.44	37.59
401	NYSE	GMS	Wed, Dec 27, 2017	37.60	37.81	37.28	37.72
400	NYSE	GMS	Tue, Dec 26, 2017	37.09	37.73	37.09	37.44
399	NYSE	GMS	Fri, Dec 22, 2017	37.37	37.39	36.82	37.12
398	NYSE	GMS	Thu, Dec 21, 2017	37.46	37.59	36.91	37.52
397	NYSE	GMS	Wed, Dec 20, 2017	37.46	37.80	37.28	37.30
396	NYSE	GMS	Tue, Dec 19, 2017	37.90	38.19	37.02	37.18
395	NYSE	GMS	Mon, Dec 18, 2017	37.58	38.25	37.41	37.89
394	NYSE	GMS	Fri, Dec 15, 2017	37.00	37.50	36.66	36.93
393	NYSE	GMS	Thu, Dec 14, 2017	37.10	37.10	36.13	36.73
392	NYSE	GMS	Wed, Dec 13, 2017	37.55	37.67	36.83	37.09
391	NYSE	GMS	Tue, Dec 12, 2017	38.10	38.34	37.26	37.55
390	NYSE	GMS	Mon, Dec 11, 2017	38.84	39.19	38.64	38.97
389	NYSE	GMS	Fri, Dec 8, 2017	39.40	39.69	38.52	38.57
388	NYSE	GMS	Thu, Dec 7, 2017	38.14	39.98	37.34	38.82
387	NYSE	GMS	Wed, Dec 6, 2017	38.58	39.53	38.37	38.82
386	NYSE	GMS	Tue, Dec 5, 2017	38.25	38.97	38.00	38.32
385	NYSE	GMS	Mon, Dec 4, 2017	38.00	38.08	37.65	38.04
384	NYSE	GMS	Fri, Dec 1, 2017	37.54	37.96	36.86	37.49
383	NYSE	GMS	Thu, Nov 30, 2017	36.72	37.43	36.33	37.31
382	NYSE	GMS	Wed, Nov 29, 2017	35.67	36.60	35.55	36.48
381	NYSE	GMS	Tue, Nov 28, 2017	35.07	35.74	34.70	35.68
380	NYSE	GMS	Mon, Nov 27, 2017	35.23	35.39	34.80	34.82
379	NYSE	GMS	Fri, Nov 24, 2017	35.38	35.49	35.07	35.19
378	NYSE	GMS	Wed, Nov 22, 2017	35.40	35.70	35.08	35.14
377	NYSE	GMS	Tue, Nov 21, 2017	35.20	35.81	35.00	35.35
376	NYSE	GMS	Mon, Nov 20, 2017	34.80	35.22	34.62	35.04
375	NYSE	GMS	Fri, Nov 17, 2017	34.52	34.96	34.32	34.63
374	NYSE	GMS	Thu, Nov 16, 2017	33.86	34.93	33.52	34.56
373	NYSE	GMS	Wed, Nov 15, 2017	33.82	34.22	33.44	33.67
372	NYSE	GMS	Tue, Nov 14, 2017	33.73	34.17	33.59	34.05
371	NYSE	GMS	Mon, Nov 13, 2017	33.96	34.18	33.55	33.85
370	NYSE	GMS	Fri, Nov 10, 2017	33.73	34.37	33.68	34.21
369	NYSE	GMS	Thu, Nov 9, 2017	33.47	33.83	32.97	33.81
368	NYSE	GMS	Wed, Nov 8, 2017	33.40	33.72	33.16	33.69
367	NYSE	GMS	Tue, Nov 7, 2017	34.55	34.57	33.08	33.45
366	NYSE	GMS	Mon, Nov 6, 2017	34.15	34.68	33.94	34.57
365	NYSE	GMS	Fri, Nov 3, 2017	33.90	34.35	33.75	34.03
364	NYSE	GMS	Thu, Nov 2, 2017	33.78	34.15	33.38	33.92
363	NYSE	GMS	Wed, Nov 1, 2017	34.36	34.36	33.46	33.73
362	NYSE	GMS	Tue, Oct 31, 2017	33.74	34.26	33.52	34.05
361	NYSE	GMS	Mon, Oct 30, 2017	33.57	33.76	33.20	33.54
360	NYSE	GMS	Fri, Oct 27, 2017	34.03	34.13	33.50	33.67
359	NYSE	GMS	Thu, Oct 26, 2017	34.08	34.28	33.80	33.83
358	NYSE	GMS	Wed, Oct 25, 2017	34.62	34.62	33.48	33.94
357	NYSE	GMS	Tue, Oct 24, 2017	34.71	35.39	34.31	34.58
356	NYSE	GMS	Mon, Oct 23, 2017	35.03	35.05	34.33	34.58
355	NYSE	GMS	Fri, Oct 20, 2017	34.33	34.92	34.24	34.91
354	NYSE	GMS	Thu, Oct 19, 2017	33.75	34.06	33.68	34.05
353	NYSE	GMS	Wed, Oct 18, 2017	35.13	35.30	33.58	33.91
352	NYSE	GMS	Tue, Oct 17, 2017	35.04	35.55	34.80	35.09
351	NYSE	GMS	Mon, Oct 16, 2017	34.91	35.13	34.53	34.90
350	NYSE	GMS	Fri, Oct 13, 2017	35.05	35.05	34.57	34.78
349	NYSE	GMS	Thu, Oct 12, 2017	34.86	35.04	34.33	34.92
348	NYSE	GMS	Wed, Oct 11, 2017	35.07	35.43	34.82	34.94
347	NYSE	GMS	Tue, Oct 10, 2017	35.72	35.75	35.04	35.19
346	NYSE	GMS	Mon, Oct 9, 2017	35.48	35.66	35.04	35.40
345	NYSE	GMS	Fri, Oct 6, 2017	35.67	35.82	35.44	35.48
344	NYSE	GMS	Thu, Oct 5, 2017	36.00	36.07	35.61	35.89
343	NYSE	GMS	Wed, Oct 4, 2017	35.47	35.97	35.16	35.91
342	NYSE	GMS	Tue, Oct 3, 2017	35.64	35.88	35.41	35.55
341	NYSE	GMS	Mon, Oct 2, 2017	35.37	35.60	35.12	35.56
340	NYSE	GMS	Fri, Sep 29, 2017	35.45	36.08	35.15	35.40
339	NYSE	GMS	Thu, Sep 28, 2017	34.73	35.42	34.43	35.41
338	NYSE	GMS	Wed, Sep 27, 2017	34.88	35.49	34.22	34.76
337	NYSE	GMS	Tue, Sep 26, 2017	34.80	34.99	34.46	34.69
336	NYSE	GMS	Mon, Sep 25, 2017	34.82	34.98	34.34	34.69
335	NYSE	GMS	Fri, Sep 22, 2017	34.47	35.00	34.37	34.78
334	NYSE	GMS	Thu, Sep 21, 2017	34.30	34.53	34.09	34.52
333	NYSE	GMS	Wed, Sep 20, 2017	33.51	34.97	33.50	34.43
332	NYSE	GMS	Tue, Sep 19, 2017	33.86	34.08	33.47	33.50
331	NYSE	GMS	Mon, Sep 18, 2017	33.72	34.20	33.55	33.88
330	NYSE	GMS	Fri, Sep 15, 2017	33.57	33.82	33.38	33.67
329	NYSE	GMS	Thu, Sep 14, 2017	34.25	34.45	33.45	33.53
328	NYSE	GMS	Wed, Sep 13, 2017	34.19	34.64	34.19	34.32
327	NYSE	GMS	Tue, Sep 12, 2017	33.56	34.55	33.56	34.34
326	NYSE	GMS	Mon, Sep 11, 2017	34.14	34.23	33.23	33.57
325	NYSE	GMS	Fri, Sep 8, 2017	34.00	34.88	33.71	34.22
324	NYSE	GMS	Thu, Sep 7, 2017	33.78	34.50	33.78	34.50
323	NYSE	GMS	Wed, Sep 6, 2017	32.05	33.82	32.05	33.42
322	NYSE	GMS	Tue, Sep 5, 2017	32.69	32.91	31.66	31.73
321	NYSE	GMS	Fri, Sep 1, 2017	32.38	32.77	32.32	32.69
320	NYSE	GMS	Thu, Aug 31, 2017	31.97	32.89	31.68	32.18
319	NYSE	GMS	Wed, Aug 30, 2017	31.15	32.15	31.12	31.80
318	NYSE	GMS	Tue, Aug 29, 2017	30.47	31.25	29.85	31.13
317	NYSE	GMS	Mon, Aug 28, 2017	30.15	31.05	30.03	30.75
316	NYSE	GMS	Fri, Aug 25, 2017	29.60	30.15	29.40	30.10
315	NYSE	GMS	Thu, Aug 24, 2017	29.00	29.71	28.80	29.45
314	NYSE	GMS	Wed, Aug 23, 2017	28.74	29.29	28.65	28.95
313	NYSE	GMS	Tue, Aug 22, 2017	28.48	29.00	28.48	28.97
312	NYSE	GMS	Mon, Aug 21, 2017	28.44	28.74	28.23	28.29
311	NYSE	GMS	Fri, Aug 18, 2017	28.70	28.90	28.38	28.50
310	NYSE	GMS	Thu, Aug 17, 2017	29.46	29.79	28.89	28.89
309	NYSE	GMS	Wed, Aug 16, 2017	29.74	29.99	29.47	29.59
308	NYSE	GMS	Tue, Aug 15, 2017	29.86	29.95	29.42	29.74
307	NYSE	GMS	Mon, Aug 14, 2017	29.86	30.07	29.56	29.82
306	NYSE	GMS	Fri, Aug 11, 2017	28.56	29.72	27.83	29.56
305	NYSE	GMS	Thu, Aug 10, 2017	29.49	29.64	28.82	28.84
304	NYSE	GMS	Wed, Aug 9, 2017	29.41	30.09	29.04	29.67
303	NYSE	GMS	Tue, Aug 8, 2017	29.94	30.29	29.57	29.60
302	NYSE	GMS	Mon, Aug 7, 2017	30.46	30.46	29.76	29.96
301	NYSE	GMS	Fri, Aug 4, 2017	29.41	30.50	28.99	30.42
300	NYSE	GMS	Thu, Aug 3, 2017	30.47	30.47	29.25	29.32
299	NYSE	GMS	Wed, Aug 2, 2017	30.29	30.68	29.99	30.46
298	NYSE	GMS	Tue, Aug 1, 2017	30.19	30.74	30.13	30.39
297	NYSE	GMS	Mon, Jul 31, 2017	30.04	30.23	29.52	30.02
296	NYSE	GMS	Fri, Jul 28, 2017	29.60	29.97	29.44	29.95
295	NYSE	GMS	Thu, Jul 27, 2017	29.44	30.06	28.92	29.71
294	NYSE	GMS	Wed, Jul 26, 2017	29.43	29.54	29.18	29.41
293	NYSE	GMS	Tue, Jul 25, 2017	29.37	29.55	29.13	29.43
292	NYSE	GMS	Mon, Jul 24, 2017	29.14	29.33	28.78	29.08
291	NYSE	GMS	Fri, Jul 21, 2017	29.85	29.85	28.74	29.16
290	NYSE	GMS	Thu, Jul 20, 2017	30.35	30.36	29.63	29.77
289	NYSE	GMS	Wed, Jul 19, 2017	29.97	30.40	29.62	30.30
288	NYSE	GMS	Tue, Jul 18, 2017	30.01	30.21	29.48	29.84
287	NYSE	GMS	Mon, Jul 17, 2017	29.30	30.40	29.09	30.10
286	NYSE	GMS	Fri, Jul 14, 2017	28.62	29.53	28.46	29.32
285	NYSE	GMS	Thu, Jul 13, 2017	28.10	28.75	28.00	28.72
284	NYSE	GMS	Wed, Jul 12, 2017	27.54	28.28	27.44	28.26
283	NYSE	GMS	Tue, Jul 11, 2017	27.71	27.78	27.21	27.24
282	NYSE	GMS	Mon, Jul 10, 2017	27.95	27.95	27.41	27.68
281	NYSE	GMS	Fri, Jul 7, 2017	27.79	28.18	27.40	28.05
280	NYSE	GMS	Thu, Jul 6, 2017	27.82	28.02	27.45	27.70
279	NYSE	GMS	Wed, Jul 5, 2017	28.70	28.79	27.35	27.99
278	NYSE	GMS	Mon, Jul 3, 2017	28.90	29.50	28.10	28.62
277	NYSE	GMS	Fri, Jun 30, 2017	28.50	28.94	27.91	28.10
276	NYSE	GMS	Thu, Jun 29, 2017	31.96	32.01	27.62	28.23
275	NYSE	GMS	Wed, Jun 28, 2017	30.96	31.70	30.59	31.51
274	NYSE	GMS	Tue, Jun 27, 2017	31.02	31.52	30.69	30.73
273	NYSE	GMS	Mon, Jun 26, 2017	31.79	31.83	31.00	31.03
272	NYSE	GMS	Fri, Jun 23, 2017	31.34	31.98	30.54	31.56
271	NYSE	GMS	Thu, Jun 22, 2017	31.20	31.36	30.99	31.30
270	NYSE	GMS	Wed, Jun 21, 2017	32.17	32.32	31.08	31.21
269	NYSE	GMS	Tue, Jun 20, 2017	32.30	32.50	32.01	32.11
268	NYSE	GMS	Mon, Jun 19, 2017	32.02	32.67	31.95	32.33
267	NYSE	GMS	Fri, Jun 16, 2017	31.87	32.19	30.79	31.90
266	NYSE	GMS	Thu, Jun 15, 2017	32.39	32.69	31.93	32.06
265	NYSE	GMS	Wed, Jun 14, 2017	32.88	33.05	32.31	32.71
264	NYSE	GMS	Tue, Jun 13, 2017	32.43	33.11	31.64	32.97
263	NYSE	GMS	Mon, Jun 12, 2017	32.57	33.08	32.12	32.32
262	NYSE	GMS	Fri, Jun 9, 2017	32.70	32.99	32.24	32.48
261	NYSE	GMS	Thu, Jun 8, 2017	32.58	33.09	32.00	32.72
260	NYSE	GMS	Wed, Jun 7, 2017	32.95	32.95	32.13	32.44
259	NYSE	GMS	Tue, Jun 6, 2017	33.21	33.36	32.78	32.92
258	NYSE	GMS	Mon, Jun 5, 2017	33.12	33.68	32.95	33.41
257	NYSE	GMS	Fri, Jun 2, 2017	33.60	33.98	33.00	33.10
256	NYSE	GMS	Thu, Jun 1, 2017	32.66	33.90	32.53	33.43
255	NYSE	GMS	Wed, May 31, 2017	32.62	33.13	32.12	32.66
254	NYSE	GMS	Tue, May 30, 2017	32.75	32.87	32.44	32.68
253	NYSE	GMS	Fri, May 26, 2017	32.88	32.99	32.71	32.87
252	NYSE	GMS	Thu, May 25, 2017	32.99	33.12	32.49	32.92
251	NYSE	GMS	Wed, May 24, 2017	33.15	33.43	32.81	32.92
250	NYSE	GMS	Tue, May 23, 2017	33.75	33.75	33.02	33.17
249	NYSE	GMS	Mon, May 22, 2017	33.19	33.59	33.17	33.52
248	NYSE	GMS	Fri, May 19, 2017	32.75	33.60	32.75	33.24
247	NYSE	GMS	Thu, May 18, 2017	32.04	32.90	31.83	32.76
246	NYSE	GMS	Wed, May 17, 2017	33.60	33.61	31.99	32.18
245	NYSE	GMS	Tue, May 16, 2017	34.10	34.37	33.83	34.04
244	NYSE	GMS	Mon, May 15, 2017	33.99	34.22	33.09	34.15
243	NYSE	GMS	Fri, May 12, 2017	34.40	34.40	33.84	33.94
242	NYSE	GMS	Thu, May 11, 2017	34.26	34.71	34.02	34.47
241	NYSE	GMS	Wed, May 10, 2017	34.28	34.74	33.94	34.43
240	NYSE	GMS	Tue, May 9, 2017	34.48	34.56	33.79	34.24
239	NYSE	GMS	Mon, May 8, 2017	35.50	35.83	34.30	34.52
238	NYSE	GMS	Fri, May 5, 2017	35.66	35.68	35.16	35.63
237	NYSE	GMS	Thu, May 4, 2017	36.32	36.40	35.46	35.52
236	NYSE	GMS	Wed, May 3, 2017	36.58	36.99	36.17	36.20
235	NYSE	GMS	Tue, May 2, 2017	36.57	36.91	36.41	36.75
234	NYSE	GMS	Mon, May 1, 2017	36.22	36.89	36.05	36.55
233	NYSE	GMS	Fri, Apr 28, 2017	36.59	36.67	35.92	36.16
232	NYSE	GMS	Thu, Apr 27, 2017	36.46	36.76	36.25	36.60
231	NYSE	GMS	Wed, Apr 26, 2017	36.19	36.56	36.15	36.50
230	NYSE	GMS	Tue, Apr 25, 2017	36.39	36.71	36.02	36.20
229	NYSE	GMS	Mon, Apr 24, 2017	35.55	36.47	35.27	36.11
228	NYSE	GMS	Fri, Apr 21, 2017	34.32	35.17	34.16	35.02
227	NYSE	GMS	Thu, Apr 20, 2017	34.36	34.74	34.29	34.39
226	NYSE	GMS	Wed, Apr 19, 2017	34.01	34.36	33.99	34.19
225	NYSE	GMS	Tue, Apr 18, 2017	33.81	34.09	33.42	33.98
224	NYSE	GMS	Mon, Apr 17, 2017	34.25	34.53	33.84	34.05
223	NYSE	GMS	Thu, Apr 13, 2017	34.29	34.58	34.19	34.22
222	NYSE	GMS	Wed, Apr 12, 2017	34.86	34.93	34.03	34.37
221	NYSE	GMS	Tue, Apr 11, 2017	34.79	35.10	34.67	35.02
220	NYSE	GMS	Mon, Apr 10, 2017	34.79	35.08	34.50	34.88
219	NYSE	GMS	Fri, Apr 7, 2017	34.62	35.44	34.62	34.79
218	NYSE	GMS	Thu, Apr 6, 2017	34.37	34.88	34.17	34.61
217	NYSE	GMS	Wed, Apr 5, 2017	34.55	34.87	34.35	34.39
216	NYSE	GMS	Tue, Apr 4, 2017	34.39	34.65	33.81	34.31
215	NYSE	GMS	Mon, Apr 3, 2017	35.12	35.35	34.06	34.43
214	NYSE	GMS	Fri, Mar 31, 2017	35.12	35.31	34.83	35.04
213	NYSE	GMS	Thu, Mar 30, 2017	34.84	35.40	34.65	35.12
212	NYSE	GMS	Wed, Mar 29, 2017	35.33	35.35	34.65	34.92
211	NYSE	GMS	Tue, Mar 28, 2017	34.60	35.73	34.60	35.38
210	NYSE	GMS	Mon, Mar 27, 2017	34.17	34.92	33.60	34.74
209	NYSE	GMS	Fri, Mar 24, 2017	34.59	34.98	34.34	34.55
208	NYSE	GMS	Thu, Mar 23, 2017	33.79	34.79	33.79	34.53
207	NYSE	GMS	Wed, Mar 22, 2017	33.05	33.85	32.93	33.77
206	NYSE	GMS	Tue, Mar 21, 2017	34.09	34.09	32.94	33.01
205	NYSE	GMS	Mon, Mar 20, 2017	34.06	34.42	33.56	33.83
204	NYSE	GMS	Fri, Mar 17, 2017	33.25	34.26	32.65	33.98
203	NYSE	GMS	Thu, Mar 16, 2017	33.36	33.63	32.92	33.06
202	NYSE	GMS	Wed, Mar 15, 2017	33.21	33.60	32.88	33.48
201	NYSE	GMS	Tue, Mar 14, 2017	32.71	33.19	32.41	33.00
200	NYSE	GMS	Mon, Mar 13, 2017	33.08	33.31	32.67	33.13
199	NYSE	GMS	Fri, Mar 10, 2017	32.74	33.48	32.40	32.98
198	NYSE	GMS	Thu, Mar 9, 2017	32.01	32.99	31.25	32.24
197	NYSE	GMS	Wed, Mar 8, 2017	32.01	32.42	31.75	32.00
196	NYSE	GMS	Tue, Mar 7, 2017	32.04	32.58	31.90	31.98
195	NYSE	GMS	Mon, Mar 6, 2017	32.76	33.73	32.02	32.10
194	NYSE	GMS	Fri, Mar 3, 2017	32.25	33.52	31.90	32.54
193	NYSE	GMS	Thu, Mar 2, 2017	32.25	32.75	31.57	32.34
192	NYSE	GMS	Wed, Mar 1, 2017	31.44	32.71	31.44	31.99
191	NYSE	GMS	Tue, Feb 28, 2017	29.90	30.27	29.40	30.08
190	NYSE	GMS	Mon, Feb 27, 2017	29.33	30.22	29.28	30.16
189	NYSE	GMS	Fri, Feb 24, 2017	29.25	29.64	29.00	29.19
188	NYSE	GMS	Thu, Feb 23, 2017	30.25	30.60	29.18	29.31
187	NYSE	GMS	Wed, Feb 22, 2017	30.31	30.85	29.41	29.79
186	NYSE	GMS	Tue, Feb 21, 2017	28.59	30.44	28.22	30.31
185	NYSE	GMS	Fri, Feb 17, 2017	29.10	29.12	28.82	28.92
184	NYSE	GMS	Thu, Feb 16, 2017	29.05	29.25	28.94	29.06
183	NYSE	GMS	Wed, Feb 15, 2017	29.25	29.42	28.81	29.06
182	NYSE	GMS	Tue, Feb 14, 2017	29.03	29.47	28.50	29.26
181	NYSE	GMS	Mon, Feb 13, 2017	29.03	29.44	28.63	29.04
180	NYSE	GMS	Fri, Feb 10, 2017	29.06	29.34	28.85	29.01
179	NYSE	GMS	Thu, Feb 9, 2017	29.32	29.62	28.96	29.12
178	NYSE	GMS	Wed, Feb 8, 2017	29.92	29.97	28.84	29.39
177	NYSE	GMS	Tue, Feb 7, 2017	30.07	30.37	29.68	29.98
176	NYSE	GMS	Mon, Feb 6, 2017	30.10	30.10	29.14	30.00
175	NYSE	GMS	Fri, Feb 3, 2017	30.63	30.92	30.12	30.41
174	NYSE	GMS	Thu, Feb 2, 2017	29.62	30.62	29.62	30.28
173	NYSE	GMS	Wed, Feb 1, 2017	29.99	30.25	29.25	29.53
172	NYSE	GMS	Tue, Jan 31, 2017	29.49	30.09	29.16	29.84
171	NYSE	GMS	Mon, Jan 30, 2017	29.49	30.13	28.59	29.53
170	NYSE	GMS	Fri, Jan 27, 2017	30.16	30.33	28.66	29.34
169	NYSE	GMS	Thu, Jan 26, 2017	30.78	30.78	30.01	30.10
168	NYSE	GMS	Wed, Jan 25, 2017	31.23	31.62	30.60	30.78
167	NYSE	GMS	Tue, Jan 24, 2017	29.60	31.00	29.49	30.75
166	NYSE	GMS	Mon, Jan 23, 2017	29.17	29.61	29.07	29.49
165	NYSE	GMS	Fri, Jan 20, 2017	29.32	29.48	28.83	29.27
164	NYSE	GMS	Thu, Jan 19, 2017	29.36	29.60	29.09	29.26
163	NYSE	GMS	Wed, Jan 18, 2017	29.43	29.43	28.97	29.34
162	NYSE	GMS	Tue, Jan 17, 2017	29.29	29.77	28.99	29.44
161	NYSE	GMS	Fri, Jan 13, 2017	29.04	29.59	28.95	29.53
160	NYSE	GMS	Thu, Jan 12, 2017	29.05	29.12	28.11	28.93
159	NYSE	GMS	Wed, Jan 11, 2017	28.36	28.98	28.36	28.98
158	NYSE	GMS	Tue, Jan 10, 2017	28.04	28.50	27.97	28.42
157	NYSE	GMS	Mon, Jan 9, 2017	28.48	28.76	27.95	28.08
156	NYSE	GMS	Fri, Jan 6, 2017	28.97	29.14	28.39	28.70
155	NYSE	GMS	Thu, Jan 5, 2017	29.48	29.52	28.29	28.70
154	NYSE	GMS	Wed, Jan 4, 2017	29.49	29.67	29.16	29.34
153	NYSE	GMS	Tue, Jan 3, 2017	29.68	29.80	28.53	29.40
152	NYSE	GMS	Fri, Dec 30, 2016	29.75	29.87	29.11	29.28
151	NYSE	GMS	Thu, Dec 29, 2016	29.41	29.78	29.17	29.42
150	NYSE	GMS	Wed, Dec 28, 2016	29.95	30.04	29.32	29.43
149	NYSE	GMS	Tue, Dec 27, 2016	30.08	30.24	29.65	29.91
148	NYSE	GMS	Fri, Dec 23, 2016	29.94	30.00	29.71	29.95
147	NYSE	GMS	Thu, Dec 22, 2016	29.92	30.21	29.53	29.99
146	NYSE	GMS	Wed, Dec 21, 2016	30.08	30.08	29.63	30.01
145	NYSE	GMS	Tue, Dec 20, 2016	29.35	30.35	29.32	29.88
144	NYSE	GMS	Mon, Dec 19, 2016	28.01	29.55	28.01	29.37
143	NYSE	GMS	Fri, Dec 16, 2016	27.24	28.15	27.15	27.24
142	NYSE	GMS	Thu, Dec 15, 2016	27.04	27.74	26.77	27.09
141	NYSE	GMS	Wed, Dec 14, 2016	27.21	27.97	26.78	26.90
140	NYSE	GMS	Tue, Dec 13, 2016	27.16	27.58	25.87	27.08
139	NYSE	GMS	Mon, Dec 12, 2016	27.94	28.29	26.58	27.39
138	NYSE	GMS	Fri, Dec 9, 2016	27.09	28.90	26.89	27.81
137	NYSE	GMS	Thu, Dec 8, 2016	26.50	27.57	26.50	26.85
136	NYSE	GMS	Wed, Dec 7, 2016	25.44	27.49	25.44	26.39
135	NYSE	GMS	Tue, Dec 6, 2016	25.69	26.00	25.41	25.43
134	NYSE	GMS	Mon, Dec 5, 2016	25.03	26.44	25.01	25.64
133	NYSE	GMS	Fri, Dec 2, 2016	24.85	25.31	24.73	24.75
132	NYSE	GMS	Thu, Dec 1, 2016	25.20	25.60	24.72	24.75
131	NYSE	GMS	Wed, Nov 30, 2016	25.33	25.39	25.00	25.11
130	NYSE	GMS	Tue, Nov 29, 2016	25.50	25.62	24.96	25.09
129	NYSE	GMS	Mon, Nov 28, 2016	25.70	25.70	25.33	25.39
128	NYSE	GMS	Fri, Nov 25, 2016	25.31	25.78	25.31	25.49
127	NYSE	GMS	Wed, Nov 23, 2016	25.44	25.59	25.24	25.34
126	NYSE	GMS	Tue, Nov 22, 2016	25.32	25.74	25.22	25.40
125	NYSE	GMS	Mon, Nov 21, 2016	25.18	25.37	25.00	25.12
124	NYSE	GMS	Fri, Nov 18, 2016	25.03	25.11	24.72	24.86
123	NYSE	GMS	Thu, Nov 17, 2016	24.71	25.37	24.71	25.00
122	NYSE	GMS	Wed, Nov 16, 2016	24.52	24.91	24.42	24.72
121	NYSE	GMS	Tue, Nov 15, 2016	24.49	25.21	24.21	24.63
120	NYSE	GMS	Mon, Nov 14, 2016	24.51	25.16	24.39	24.61
119	NYSE	GMS	Fri, Nov 11, 2016	23.36	24.61	23.36	24.16
118	NYSE	GMS	Thu, Nov 10, 2016	22.64	24.40	22.50	23.41
117	NYSE	GMS	Wed, Nov 9, 2016	21.40	22.64	21.25	22.42
116	NYSE	GMS	Tue, Nov 8, 2016	21.13	21.71	20.93	21.64
115	NYSE	GMS	Mon, Nov 7, 2016	21.52	21.52	20.87	21.19
114	NYSE	GMS	Fri, Nov 4, 2016	20.68	21.30	20.68	21.12
113	NYSE	GMS	Thu, Nov 3, 2016	21.16	21.28	20.57	20.69
112	NYSE	GMS	Wed, Nov 2, 2016	20.51	21.30	20.51	21.10
111	NYSE	GMS	Tue, Nov 1, 2016	20.79	21.13	20.62	20.62
110	NYSE	GMS	Mon, Oct 31, 2016	21.13	21.18	20.59	20.78
109	NYSE	GMS	Fri, Oct 28, 2016	21.38	21.71	20.77	21.01
108	NYSE	GMS	Thu, Oct 27, 2016	21.28	21.48	21.21	21.41
107	NYSE	GMS	Wed, Oct 26, 2016	20.59	21.36	20.59	21.25
106	NYSE	GMS	Tue, Oct 25, 2016	20.68	20.91	20.56	20.76
105	NYSE	GMS	Mon, Oct 24, 2016	20.74	20.90	20.67	20.78
104	NYSE	GMS	Fri, Oct 21, 2016	20.81	21.02	20.71	20.76
103	NYSE	GMS	Thu, Oct 20, 2016	21.17	21.17	20.75	20.96
102	NYSE	GMS	Wed, Oct 19, 2016	21.29	21.60	21.13	21.39
101	NYSE	GMS	Tue, Oct 18, 2016	21.41	21.74	21.41	21.54
100	NYSE	GMS	Mon, Oct 17, 2016	21.24	21.68	21.12	21.38
99	NYSE	GMS	Fri, Oct 14, 2016	21.42	21.55	21.21	21.25
98	NYSE	GMS	Thu, Oct 13, 2016	21.27	21.62	21.23	21.51
97	NYSE	GMS	Wed, Oct 12, 2016	21.56	21.86	21.40	21.68
96	NYSE	GMS	Tue, Oct 11, 2016	21.74	22.04	21.62	21.78
95	NYSE	GMS	Mon, Oct 10, 2016	22.17	22.40	21.98	22.01
94	NYSE	GMS	Fri, Oct 7, 2016	22.72	22.93	22.00	22.06
93	NYSE	GMS	Thu, Oct 6, 2016	22.33	22.76	22.11	22.58
92	NYSE	GMS	Wed, Oct 5, 2016	22.13	22.78	21.89	22.33
91	NYSE	GMS	Tue, Oct 4, 2016	22.16	22.41	22.05	22.16
90	NYSE	GMS	Mon, Oct 3, 2016	22.05	22.24	21.83	22.15
89	NYSE	GMS	Fri, Sep 30, 2016	22.60	22.61	22.07	22.23
88	NYSE	GMS	Thu, Sep 29, 2016	22.78	22.91	22.40	22.44
87	NYSE	GMS	Wed, Sep 28, 2016	22.15	22.92	22.11	22.74
86	NYSE	GMS	Tue, Sep 27, 2016	22.13	22.41	21.99	22.28
85	NYSE	GMS	Mon, Sep 26, 2016	22.51	22.69	22.22	22.32
84	NYSE	GMS	Fri, Sep 23, 2016	22.59	23.19	22.41	22.87
83	NYSE	GMS	Thu, Sep 22, 2016	22.13	22.88	22.00	22.74
82	NYSE	GMS	Wed, Sep 21, 2016	22.13	22.50	21.62	22.03
81	NYSE	GMS	Tue, Sep 20, 2016	22.36	22.47	21.79	21.93
80	NYSE	GMS	Mon, Sep 19, 2016	22.44	22.79	21.96	22.32
79	NYSE	GMS	Fri, Sep 16, 2016	22.40	22.72	21.83	22.39
78	NYSE	GMS	Thu, Sep 15, 2016	21.72	22.57	21.60	22.46
77	NYSE	GMS	Wed, Sep 14, 2016	21.82	22.00	20.87	21.60
76	NYSE	GMS	Tue, Sep 13, 2016	21.95	23.16	20.23	21.42
75	NYSE	GMS	Mon, Sep 12, 2016	22.25	22.83	21.70	22.45
74	NYSE	GMS	Fri, Sep 9, 2016	24.29	24.39	22.12	22.33
73	NYSE	GMS	Thu, Sep 8, 2016	24.60	25.07	24.23	24.49
72	NYSE	GMS	Wed, Sep 7, 2016	24.72	25.25	23.97	24.76
71	NYSE	GMS	Tue, Sep 6, 2016	24.81	25.24	24.45	24.71
70	NYSE	GMS	Fri, Sep 2, 2016	24.53	24.85	24.43	24.65
69	NYSE	GMS	Thu, Sep 1, 2016	24.54	24.87	23.96	24.46
68	NYSE	GMS	Wed, Aug 31, 2016	24.99	24.99	23.57	24.47
67	NYSE	GMS	Tue, Aug 30, 2016	24.30	25.24	23.87	24.95
66	NYSE	GMS	Mon, Aug 29, 2016	24.10	24.85	23.78	24.17
65	NYSE	GMS	Fri, Aug 26, 2016	24.05	24.47	23.52	24.11
64	NYSE	GMS	Thu, Aug 25, 2016	23.83	24.24	23.64	24.09
63	NYSE	GMS	Wed, Aug 24, 2016	23.99	24.06	23.74	24.00
62	NYSE	GMS	Tue, Aug 23, 2016	24.23	24.29	22.96	24.05
61	NYSE	GMS	Mon, Aug 22, 2016	23.74	24.18	23.23	24.04
60	NYSE	GMS	Fri, Aug 19, 2016	22.57	23.80	22.57	23.74
59	NYSE	GMS	Thu, Aug 18, 2016	22.38	22.73	22.38	22.69
58	NYSE	GMS	Wed, Aug 17, 2016	22.99	23.10	22.00	22.31
57	NYSE	GMS	Tue, Aug 16, 2016	23.50	23.66	23.11	23.16
56	NYSE	GMS	Mon, Aug 15, 2016	23.72	24.48	23.38	23.46
55	NYSE	GMS	Fri, Aug 12, 2016	23.57	24.20	23.57	23.86
54	NYSE	GMS	Thu, Aug 11, 2016	23.71	23.93	23.44	23.78
53	NYSE	GMS	Wed, Aug 10, 2016	23.82	24.31	23.38	23.70
52	NYSE	GMS	Tue, Aug 9, 2016	24.04	24.27	23.81	23.94
51	NYSE	GMS	Mon, Aug 8, 2016	23.63	24.70	23.63	24.00
50	NYSE	GMS	Fri, Aug 5, 2016	23.90	23.96	23.62	23.70
49	NYSE	GMS	Thu, Aug 4, 2016	23.89	24.54	23.62	23.78
48	NYSE	GMS	Wed, Aug 3, 2016	23.53	24.44	23.53	24.00
47	NYSE	GMS	Tue, Aug 2, 2016	24.57	24.73	23.35	23.43
46	NYSE	GMS	Mon, Aug 1, 2016	25.19	25.19	24.24	24.43
45	NYSE	GMS	Fri, Jul 29, 2016	25.28	25.50	24.96	25.25
44	NYSE	GMS	Thu, Jul 28, 2016	24.59	25.51	24.59	25.43
43	NYSE	GMS	Wed, Jul 27, 2016	24.86	25.20	24.41	24.74
42	NYSE	GMS	Tue, Jul 26, 2016	25.36	25.76	24.55	24.81
41	NYSE	GMS	Mon, Jul 25, 2016	26.15	26.26	25.26	25.42
40	NYSE	GMS	Fri, Jul 22, 2016	25.95	26.42	25.75	26.28
39	NYSE	GMS	Thu, Jul 21, 2016	25.59	26.12	25.10	25.97
38	NYSE	GMS	Wed, Jul 20, 2016	25.62	26.23	25.23	25.51
37	NYSE	GMS	Tue, Jul 19, 2016	25.12	25.57	24.99	25.46
36	NYSE	GMS	Mon, Jul 18, 2016	24.54	25.64	24.54	25.15
35	NYSE	GMS	Fri, Jul 15, 2016	24.26	24.77	24.04	24.50
34	NYSE	GMS	Thu, Jul 14, 2016	25.28	25.28	24.10	24.21
33	NYSE	GMS	Wed, Jul 13, 2016	25.01	25.30	24.40	25.04
32	NYSE	GMS	Tue, Jul 12, 2016	24.75	25.74	24.32	24.64
31	NYSE	GMS	Mon, Jul 11, 2016	23.50	24.46	23.50	24.14
30	NYSE	GMS	Fri, Jul 8, 2016	22.38	23.72	22.21	23.40
29	NYSE	GMS	Thu, Jul 7, 2016	22.20	22.26	21.98	22.23
28	NYSE	GMS	Wed, Jul 6, 2016	21.86	22.28	21.50	22.10
27	NYSE	GMS	Tue, Jul 5, 2016	21.75	22.22	21.09	22.03
26	NYSE	GMS	Fri, Jul 1, 2016	22.15	22.49	21.60	21.92
25	NYSE	GMS	Thu, Jun 30, 2016	21.85	22.27	20.91	22.25
24	NYSE	GMS	Wed, Jun 29, 2016	20.36	21.85	20.36	21.54
23	NYSE	GMS	Tue, Jun 28, 2016	20.02	20.63	20.02	20.34
22	NYSE	GMS	Mon, Jun 27, 2016	21.14	21.74	19.28	20.00
21	NYSE	GMS	Fri, Jun 24, 2016	21.76	22.20	21.44	21.53
20	NYSE	GMS	Thu, Jun 23, 2016	22.05	22.75	22.05	22.43
19	NYSE	GMS	Wed, Jun 22, 2016	22.01	22.91	21.92	22.17
18	NYSE	GMS	Tue, Jun 21, 2016	22.10	22.66	21.90	22.11
17	NYSE	GMS	Mon, Jun 20, 2016	21.28	22.29	21.00	21.98
16	NYSE	GMS	Fri, Jun 17, 2016	21.00	21.00	20.30	21.00
15	NYSE	GMS	Thu, Jun 16, 2016	21.63	21.63	21.03	21.05
14	NYSE	GMS	Wed, Jun 15, 2016	22.08	22.08	21.76	21.79
13	NYSE	GMS	Tue, Jun 14, 2016	21.83	22.09	21.65	22.06
12	NYSE	GMS	Mon, Jun 13, 2016	22.44	22.45	21.55	22.07
11	NYSE	GMS	Fri, Jun 10, 2016	22.21	22.68	22.17	22.32
10	NYSE	GMS	Thu, Jun 9, 2016	22.56	22.75	22.47	22.62
9	NYSE	GMS	Wed, Jun 8, 2016	22.75	22.85	22.27	22.62
8	NYSE	GMS	Tue, Jun 7, 2016	22.88	23.10	22.67	22.91
7	NYSE	GMS	Mon, Jun 6, 2016	22.80	23.00	22.54	22.98
6	NYSE	GMS	Fri, Jun 3, 2016	22.85	22.85	22.31	22.75
5	NYSE	GMS	Thu, Jun 2, 2016	23.20	23.20	22.68	22.85
4	NYSE	GMS	Wed, Jun 1, 2016	23.00	23.75	22.61	23.11
3	NYSE	GMS	Tue, May 31, 2016	22.69	22.89	22.48	22.81
2	NYSE	GMS	Fri, May 27, 2016	21.48	22.50	21.48	22.50
1	NYSE	GMS	Thu, May 26, 2016	22.50	22.99	21.68	21.91
#	Exchange	Symbol	Date	Open	High	Low	Close

GMS Inc NYSE:GMS Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024