Get the Stockscreener App
109.90
0.06%
0.07
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 August 22, 2025, is $109.90.
- Gms Inc all-time high stock price is $110.28, occurred on July 14, 2025.
- The lowest Gms Inc stock price recorded was $10.41 on March 23, 2020. Since then, Gms Inc's stock price has risen over 955.72% to $109.90 now.
- The 52-week high stock price for GMS is $110.28, representing a 0.35% increase from the current share price, occurred on July 14, 2025.
- The 52-week low stock price for GMS is $65.77, indicating a -40.15% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $109.9 | $109.8 | $0.08 | 853,421.0 | +0.06% |
| Aug 21, 2025 | $109.9 | $109.8 | $0.09 | 1,709,043.0 | +0.26% |
| Aug 20, 2025 | $109.6 | $109.5 | $0.10 | 1,236,953.0 | +0.06% |
| Aug 19, 2025 | $109.6 | $109.4 | $0.16 | 482,369.0 | -0.03% |
| Aug 18, 2025 | $109.6 | $109.4 | $0.23 | 655,632.0 | +0.07% |
| Aug 15, 2025 | $109.7 | $109.4 | $0.325 | 921,986.0 | -0.24% |
| Aug 14, 2025 | $109.7 | $109.5 | $0.24 | 543,233.0 | +0.08% |
| Aug 13, 2025 | $109.7 | $109.6 | $0.09 | 405,241.0 | +0.00% |
| Aug 12, 2025 | $109.8 | $109.5 | $0.28 | 979,804.0 | +0.06% |
| Aug 11, 2025 | $109.6 | $109.4 | $0.21 | 496,262.0 | +0.09% |
| Aug 08, 2025 | $109.6 | $109.4 | $0.215 | 823,471.0 | -0.07% |
| Aug 07, 2025 | $109.7 | $109.5 | $0.21 | 999,056.0 | +0.00% |
| Aug 06, 2025 | $109.7 | $109.5 | $0.21 | 1,359,145.0 | -0.12% |
| Aug 05, 2025 | $109.8 | $109.6 | $0.17 | 903,106.0 | -0.05% |
| Aug 04, 2025 | $109.8 | $109.6 | $0.18 | 763,680.0 | +0.06% |
| Aug 01, 2025 | $109.7 | $109.2 | $0.54 | 1,459,895.0 | -0.03% |
| Jul 31, 2025 | $109.8 | $109.4 | $0.4176 | 1,823,685.0 | -0.07% |
| Jul 30, 2025 | $109.8 | $109.6 | $0.225 | 1,130,971.0 | +0.11% |
| Jul 29, 2025 | $109.8 | $109.5 | $0.25 | 1,163,765.0 | +0.00% |
| Jul 28, 2025 | $109.7 | $109.5 | $0.20 | 1,074,391.0 | -0.09% |
| Jul 25, 2025 | $109.8 | $109.5 | $0.28 | 992,157.0 | +0.14% |
| Jul 24, 2025 | $109.7 | $109.5 | $0.20 | 1,825,434.0 | +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 |
|---|---|---|---|---|---|
| Aug, 2025 | $109.9 | $109.2 | $0.70 | 15,445,718.0 | +0.24% |
| Jul, 2025 | $110.3 | $108.7 | $1.60 | 43,159,378.0 | +0.82% |
| Jun, 2025 | $109.0 | $73.06 | $35.98 | 26,222,089.0 | +43.60% |
| May, 2025 | $79.36 | $71.64 | $7.72 | 6,589,577.0 | +3.37% |
| 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% |
2.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):