Get the Stockscreener App
75.19
0.45%
-0.34
After Hours:
75.50
0.31
+0.41%
Gms Inc Stock (GMS) Price History
The historical daily chart and data for Gms Inc stock (GMS), show that the latest closing stock price as of May 09, 2025, is $75.19.
- Gms Inc all-time high stock price is $105.54, occurred on November 25, 2024.
- The lowest Gms Inc stock price recorded was $10.41 on March 23, 2020. Since then, Gms Inc's stock price has risen over 622.29% to $75.19 now.
- The 52-week high stock price for GMS is $105.54, representing a 40.36% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for GMS is $65.77, indicating a -12.53% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Gms Inc (GMS) stock in the beginning of 2024 was $59.92. The stock closed the year at $49.80, a loss of over -16.89% for the year.
The table below shows more information about GMS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $75.84 | $74.76 | $1.08 | 170,139.0 | -0.45% |
| May 08, 2025 | $76.64 | $73.70 | $2.94 | 254,063.0 | +3.47% |
| May 07, 2025 | $73.05 | $71.64 | $1.41 | 607,831.0 | +1.18% |
| May 06, 2025 | $73.47 | $72.08 | $1.38 | 245,586.0 | -2.66% |
| May 05, 2025 | $75.34 | $74.06 | $1.28 | 341,782.0 | -1.15% |
| May 02, 2025 | $75.33 | $73.60 | $1.73 | 193,145.0 | +2.32% |
| May 01, 2025 | $74.31 | $72.69 | $1.62 | 318,934.0 | +0.03% |
| Apr 30, 2025 | $73.70 | $71.23 | $2.47 | 271,692.0 | -0.35% |
| Apr 29, 2025 | $73.81 | $72.51 | $1.30 | 267,569.0 | +0.41% |
| Apr 28, 2025 | $74.37 | $72.88 | $1.49 | 217,877.0 | -0.10% |
| Apr 25, 2025 | $73.59 | $72.43 | $1.16 | 173,644.0 | -0.33% |
| Apr 24, 2025 | $73.82 | $71.39 | $2.43 | 240,553.0 | +3.04% |
| Apr 23, 2025 | $74.58 | $71.07 | $3.51 | 226,063.0 | +0.14% |
| Apr 22, 2025 | $71.50 | $69.33 | $2.17 | 299,112.0 | +2.58% |
| Apr 21, 2025 | $70.20 | $69.23 | $0.97 | 319,329.0 | -1.73% |
| Apr 17, 2025 | $71.24 | $69.48 | $1.76 | 290,164.0 | +0.83% |
| Apr 16, 2025 | $72.05 | $69.55 | $2.50 | 358,248.0 | -2.20% |
| Apr 15, 2025 | $73.17 | $71.11 | $2.06 | 349,947.0 | -1.47% |
| Apr 14, 2025 | $73.51 | $71.53 | $1.98 | 264,835.0 | -0.04% |
Gms Inc Stock (GMS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gms Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GMS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gms Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gms Inc Stock (GMS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $76.64 | $71.64 | $5.00 | 2,301,619.0 | +2.63% |
| Apr, 2025 | $75.31 | $65.77 | $9.54 | 7,590,399.0 | +0.12% |
| Mar, 2025 | $80.73 | $65.88 | $14.85 | 11,619,562.0 | -8.09% |
| Feb, 2025 | $85.24 | $77.14 | $8.10 | 6,341,835.0 | -5.61% |
| Jan, 2025 | $86.68 | $78.99 | $7.69 | 7,106,160.0 | -0.58% |
Gms Inc Stock (GMS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $103.0 | $83.22 | $19.79 | 10,305,005.0 | -15.30% |
| Nov, 2024 | $105.5 | $90.14 | $15.40 | 7,022,601.0 | +11.64% |
| Oct, 2024 | $97.42 | $88.29 | $9.13 | 5,979,100.0 | -0.75% |
| Sep, 2024 | $93.86 | $80.72 | $13.14 | 11,605,964.0 | +4.36% |
| Aug, 2024 | $97.18 | $80.02 | $17.16 | 6,725,421.0 | -9.81% |
| Jul, 2024 | $98.98 | $77.91 | $21.07 | 7,570,412.0 | +19.38% |
| Jun, 2024 | $94.83 | $77.28 | $17.55 | 11,637,438.0 | -14.21% |
| May, 2024 | $97.13 | $91.23 | $5.90 | 5,605,518.0 | +1.56% |
| Apr, 2024 | $101.0 | $89.24 | $11.80 | 6,692,344.0 | -4.95% |
| Mar, 2024 | $99.08 | $88.22 | $10.86 | 9,163,559.0 | +8.99% |
| Feb, 2024 | $92.81 | $83.28 | $9.53 | 7,174,901.0 | +6.12% |
| Jan, 2024 | $86.81 | $77.01 | $9.80 | 5,627,974.0 | +2.10% |
Gms Inc Stock (GMS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $84.65 | $67.65 | $17.00 | 8,008,891.0 | +21.87% |
| Nov, 2023 | $67.77 | $57.68 | $10.09 | 4,769,478.0 | +15.66% |
| Oct, 2023 | $64.42 | $56.58 | $7.84 | 5,672,298.0 | -8.58% |
| Sep, 2023 | $71.77 | $61.95 | $9.82 | 5,546,631.0 | -7.74% |
| Aug, 2023 | $76.14 | $67.45 | $8.69 | 6,077,734.0 | -5.90% |
| Jul, 2023 | $74.31 | $66.85 | $7.47 | 4,944,263.0 | +6.49% |
| Jun, 2023 | $72.18 | $62.28 | $9.90 | 14,095,411.0 | +9.27% |
| May, 2023 | $67.55 | $55.88 | $11.67 | 4,211,217.0 | +9.08% |
| Apr, 2023 | $58.20 | $52.00 | $6.20 | 3,713,010.0 | +0.29% |
| Mar, 2023 | $62.19 | $50.93 | $11.26 | 7,330,766.0 | -4.65% |
| Feb, 2023 | $61.93 | $57.89 | $4.04 | 3,910,570.0 | +2.34% |
| Jan, 2023 | $59.32 | $49.51 | $9.81 | 4,107,451.0 | +19.12% |
0.80%
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):