Stockscreener 앱 받기
109.42
0.07%
-0.08
Gms Inc 주식 (GMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $109.6 | $109.4 | $0.215 | 823,471.0 | -0.07% |
| 2025-08-07 | $109.7 | $109.5 | $0.21 | 999,056.0 | +0.00% |
| 2025-08-06 | $109.7 | $109.5 | $0.21 | 1,359,145.0 | -0.12% |
| 2025-08-05 | $109.8 | $109.6 | $0.17 | 903,106.0 | -0.05% |
| 2025-08-04 | $109.8 | $109.6 | $0.18 | 763,680.0 | +0.06% |
| 2025-08-01 | $109.7 | $109.2 | $0.54 | 1,459,895.0 | -0.03% |
| 2025-07-31 | $109.8 | $109.4 | $0.4176 | 1,823,685.0 | -0.07% |
| 2025-07-30 | $109.8 | $109.6 | $0.225 | 1,130,971.0 | +0.11% |
| 2025-07-29 | $109.8 | $109.5 | $0.25 | 1,163,765.0 | +0.00% |
| 2025-07-28 | $109.7 | $109.5 | $0.20 | 1,074,391.0 | -0.09% |
| 2025-07-25 | $109.8 | $109.5 | $0.28 | 992,157.0 | +0.14% |
| 2025-07-24 | $109.7 | $109.5 | $0.20 | 1,825,434.0 | +0.04% |
| 2025-07-23 | $109.7 | $109.5 | $0.20 | 483,122.0 | -0.14% |
| 2025-07-22 | $109.9 | $109.6 | $0.35 | 1,345,047.0 | +0.00% |
| 2025-07-21 | $110.1 | $109.7 | $0.45 | 1,335,828.0 | -0.15% |
| 2025-07-18 | $110.1 | $109.7 | $0.45 | 1,106,991.0 | -0.12% |
| 2025-07-17 | $110.1 | $110.0 | $0.18 | 1,767,253.0 | -0.08% |
| 2025-07-16 | $110.1 | $110.0 | $0.16 | 2,102,011.0 | +0.05% |
| 2025-07-15 | $110.2 | $110.0 | $0.21 | 2,638,144.0 | -0.05% |
| 2025-07-14 | $110.3 | $109.4 | $0.88 | 2,489,746.0 | +0.61% |
Gms Inc 주식 (GMS) 연도별 가격 이력
이 심층 분석에서는 Gms Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GMS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gms Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gms Inc 주식 (GMS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $109.8 | $109.2 | $0.60 | 7,131,824.0 | -0.20% |
| 2025-07 | $110.3 | $108.7 | $1.60 | 43,159,378.0 | +0.82% |
| 2025-06 | $109.0 | $73.06 | $35.98 | 26,222,089.0 | +43.60% |
| 2025-05 | $79.36 | $71.64 | $7.72 | 6,589,577.0 | +3.37% |
| 2025-04 | $75.31 | $65.77 | $9.54 | 7,590,399.0 | +0.12% |
| 2025-03 | $80.73 | $65.88 | $14.85 | 11,619,562.0 | -8.09% |
| 2025-02 | $85.24 | $77.14 | $8.10 | 6,341,835.0 | -5.61% |
| 2025-01 | $86.68 | $78.99 | $7.69 | 7,106,160.0 | -0.58% |
Gms Inc 주식 (GMS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $103.0 | $83.22 | $19.79 | 10,305,005.0 | -15.30% |
| 2024-11 | $105.5 | $90.14 | $15.40 | 7,022,601.0 | +11.64% |
| 2024-10 | $97.42 | $88.29 | $9.13 | 5,979,100.0 | -0.75% |
| 2024-09 | $93.86 | $80.72 | $13.14 | 11,605,964.0 | +4.36% |
| 2024-08 | $97.18 | $80.02 | $17.16 | 6,725,421.0 | -9.81% |
| 2024-07 | $98.98 | $77.91 | $21.07 | 7,570,412.0 | +19.38% |
| 2024-06 | $94.83 | $77.28 | $17.55 | 11,637,438.0 | -14.21% |
| 2024-05 | $97.13 | $91.23 | $5.90 | 5,605,518.0 | +1.56% |
| 2024-04 | $101.0 | $89.24 | $11.80 | 6,692,344.0 | -4.95% |
| 2024-03 | $99.08 | $88.22 | $10.86 | 9,163,559.0 | +8.99% |
| 2024-02 | $92.81 | $83.28 | $9.53 | 7,174,901.0 | +6.12% |
| 2024-01 | $86.81 | $77.01 | $9.80 | 5,627,974.0 | +2.10% |
Gms Inc 주식 (GMS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $84.65 | $67.65 | $17.00 | 8,008,891.0 | +21.87% |
| 2023-11 | $67.77 | $57.68 | $10.09 | 4,769,478.0 | +15.66% |
| 2023-10 | $64.42 | $56.58 | $7.84 | 5,672,298.0 | -8.58% |
| 2023-09 | $71.77 | $61.95 | $9.82 | 5,546,631.0 | -7.74% |
| 2023-08 | $76.14 | $67.45 | $8.69 | 6,077,734.0 | -5.90% |
| 2023-07 | $74.31 | $66.85 | $7.47 | 4,944,263.0 | +6.49% |
| 2023-06 | $72.18 | $62.28 | $9.90 | 14,095,411.0 | +9.27% |
| 2023-05 | $67.55 | $55.88 | $11.67 | 4,211,217.0 | +9.08% |
| 2023-04 | $58.20 | $52.00 | $6.20 | 3,713,010.0 | +0.29% |
| 2023-03 | $62.19 | $50.93 | $11.26 | 7,330,766.0 | -4.65% |
| 2023-02 | $61.93 | $57.89 | $4.04 | 3,910,570.0 | +2.34% |
| 2023-01 | $59.32 | $49.51 | $9.81 | 4,107,451.0 | +19.12% |
1.34%
0.72%
자본화:
|
볼륨(24시간):