Get the Stockscreener App
100.22
0.26%
-0.26
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 November 27, 2024, is $100.22.
- 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 862.73% to $100.22 now.
- The 52-week high stock price for GMS is $105.54, representing a 5.31% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for GMS is $66.06, indicating a -34.08% decrease from the current share price, occurred on November 30, 2023.
- The closing price of Gms Inc (GMS) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $102.2 | $100.1 | $2.18 | 246,055.0 | -0.26% |
| Nov 26, 2024 | $102.2 | $99.77 | $2.41 | 403,911.0 | -3.24% |
| Nov 25, 2024 | $105.5 | $102.5 | $3.06 | 420,357.0 | +2.10% |
| Nov 22, 2024 | $102.2 | $99.55 | $2.69 | 482,006.0 | +2.62% |
| Nov 21, 2024 | $100.2 | $98.94 | $1.31 | 359,884.0 | +0.81% |
| Nov 20, 2024 | $99.50 | $97.98 | $1.52 | 368,070.0 | -0.95% |
| Nov 19, 2024 | $99.53 | $98.06 | $1.47 | 614,009.0 | -0.31% |
| Nov 18, 2024 | $100.5 | $98.78 | $1.75 | 356,700.0 | -0.35% |
| Nov 15, 2024 | $100.3 | $98.51 | $1.77 | 344,923.0 | +0.16% |
| Nov 14, 2024 | $102.4 | $98.72 | $3.67 | 389,521.0 | -1.56% |
| Nov 13, 2024 | $103.1 | $101.2 | $1.88 | 422,246.0 | -0.10% |
| Nov 12, 2024 | $103.6 | $101.3 | $2.21 | 452,904.0 | -1.73% |
| Nov 11, 2024 | $103.4 | $100.8 | $2.59 | 278,208.0 | +3.23% |
| Nov 08, 2024 | $100.4 | $98.10 | $2.28 | 257,400.0 | +0.97% |
| Nov 07, 2024 | $100.2 | $98.20 | $1.97 | 302,379.0 | +0.18% |
| Nov 06, 2024 | $99.28 | $95.87 | $3.41 | 443,752.0 | +5.72% |
| Nov 05, 2024 | $93.64 | $90.89 | $2.75 | 183,327.0 | +2.05% |
| Nov 04, 2024 | $93.05 | $90.86 | $2.19 | 199,574.0 | +0.74% |
| Nov 01, 2024 | $91.16 | $90.14 | $1.02 | 214,045.0 | +1.17% |
| Oct 31, 2024 | $91.79 | $89.89 | $1.90 | 225,355.0 | -1.51% |
| Oct 30, 2024 | $92.35 | $89.82 | $2.53 | 323,144.0 | +1.47% |
| Oct 29, 2024 | $90.50 | $89.23 | $1.27 | 215,994.0 | -2.26% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $105.5 | $90.14 | $15.40 | 6,985,326.0 | +11.49% |
| 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% |
Gms Inc Stock (GMS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $58.73 | $47.42 | $11.30 | 7,135,057.0 | +1.43% |
| Nov, 2022 | $51.85 | $44.10 | $7.75 | 3,414,064.0 | +4.03% |
| Oct, 2022 | $47.93 | $40.16 | $7.77 | 4,707,650.0 | +17.97% |
| Sep, 2022 | $52.82 | $38.31 | $14.51 | 7,578,340.0 | -16.99% |
| Aug, 2022 | $55.36 | $48.20 | $7.16 | 3,681,355.0 | -9.18% |
| Jul, 2022 | $53.55 | $44.02 | $9.53 | 4,837,174.0 | +19.26% |
| Jun, 2022 | $52.69 | $36.10 | $16.59 | 8,318,463.0 | -10.66% |
| May, 2022 | $50.47 | $44.17 | $6.30 | 4,224,279.0 | +3.88% |
| Apr, 2022 | $53.15 | $44.81 | $8.34 | 4,416,963.0 | -3.66% |
| Mar, 2022 | $57.81 | $46.73 | $11.08 | 7,088,653.0 | -8.26% |
| Feb, 2022 | $54.65 | $48.13 | $6.52 | 3,947,307.0 | +6.00% |
| Jan, 2022 | $61.60 | $46.92 | $14.68 | 4,707,030.0 | -14.86% |
1.20%
3.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):