Get the Stockscreener App
84.07
0.06%
0.05
After Hours:
84.07
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 February 07, 2025, is $84.07.
- 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 707.59% to $84.07 now.
- The 52-week high stock price for GMS is $105.54, representing a 25.54% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for GMS is $77.28, indicating a -8.07% decrease from the current share price, occurred on June 20, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $84.14 | $83.12 | $1.02 | 344,035.0 | +0.06% |
| Feb 06, 2025 | $85.02 | $83.62 | $1.39 | 258,895.0 | -0.19% |
| Feb 05, 2025 | $84.29 | $83.21 | $1.08 | 233,081.0 | +1.17% |
| Feb 04, 2025 | $83.65 | $82.41 | $1.24 | 210,675.0 | +0.80% |
| Feb 03, 2025 | $83.39 | $80.66 | $2.73 | 488,926.0 | -2.12% |
| Jan 31, 2025 | $85.88 | $84.17 | $1.71 | 389,350.0 | -2.08% |
| Jan 30, 2025 | $86.39 | $84.89 | $1.50 | 259,420.0 | +1.33% |
| Jan 29, 2025 | $86.13 | $84.52 | $1.61 | 300,190.0 | -0.36% |
| Jan 28, 2025 | $85.83 | $83.97 | $1.85 | 244,406.0 | +0.07% |
| Jan 27, 2025 | $85.73 | $83.41 | $2.32 | 297,406.0 | +2.49% |
| Jan 24, 2025 | $84.05 | $82.63 | $1.42 | 515,633.0 | -0.82% |
| Jan 23, 2025 | $85.54 | $83.64 | $1.90 | 224,812.0 | -1.63% |
| Jan 22, 2025 | $85.89 | $84.47 | $1.42 | 206,842.0 | -0.68% |
| Jan 21, 2025 | $86.32 | $85.42 | $0.895 | 298,657.0 | +1.80% |
| Jan 17, 2025 | $85.27 | $83.66 | $1.61 | 321,625.0 | +2.34% |
| Jan 16, 2025 | $83.47 | $82.08 | $1.39 | 233,608.0 | -1.01% |
| Jan 15, 2025 | $84.47 | $83.02 | $1.45 | 659,185.0 | +1.64% |
| Jan 14, 2025 | $82.44 | $80.85 | $1.59 | 599,042.0 | +1.74% |
| Jan 13, 2025 | $80.86 | $78.99 | $1.87 | 464,381.0 | +0.51% |
| Jan 10, 2025 | $80.55 | $79.20 | $1.35 | 316,218.0 | -1.27% |
| Jan 08, 2025 | $81.67 | $79.67 | $2.00 | 327,202.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $85.02 | $80.66 | $4.36 | 1,824,762.0 | -0.32% |
| 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% |
2.34%
1.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):