Stockscreener 앱 받기
99.55
0.35%
-0.35
시간 외 거래:
99.55
Gms Inc 주식 (GMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $100.5 | $98.78 | $1.75 | 356,700.0 | -0.35% |
| 2024-11-15 | $100.3 | $98.51 | $1.77 | 344,923.0 | +0.16% |
| 2024-11-14 | $102.4 | $98.72 | $3.67 | 389,521.0 | -1.56% |
| 2024-11-13 | $103.1 | $101.2 | $1.88 | 422,246.0 | -0.10% |
| 2024-11-12 | $103.6 | $101.3 | $2.21 | 452,904.0 | -1.73% |
| 2024-11-11 | $103.4 | $100.8 | $2.59 | 278,208.0 | +3.23% |
| 2024-11-08 | $100.4 | $98.10 | $2.28 | 257,400.0 | +0.97% |
| 2024-11-07 | $100.2 | $98.20 | $1.97 | 302,379.0 | +0.18% |
| 2024-11-06 | $99.28 | $95.87 | $3.41 | 443,752.0 | +5.72% |
| 2024-11-05 | $93.64 | $90.89 | $2.75 | 183,327.0 | +2.05% |
| 2024-11-04 | $93.05 | $90.86 | $2.19 | 199,574.0 | +0.74% |
| 2024-11-01 | $91.16 | $90.14 | $1.02 | 214,045.0 | +1.17% |
| 2024-10-31 | $91.79 | $89.89 | $1.90 | 225,355.0 | -1.51% |
| 2024-10-30 | $92.35 | $89.82 | $2.53 | 323,144.0 | +1.47% |
| 2024-10-29 | $90.50 | $89.23 | $1.27 | 215,994.0 | -2.26% |
| 2024-10-28 | $92.06 | $90.58 | $1.48 | 225,618.0 | +2.38% |
| 2024-10-25 | $91.53 | $89.23 | $2.30 | 206,839.0 | -0.53% |
| 2024-10-24 | $90.59 | $89.00 | $1.59 | 281,115.0 | +1.24% |
| 2024-10-23 | $90.13 | $88.29 | $1.84 | 271,536.0 | -0.91% |
| 2024-10-22 | $92.47 | $90.01 | $2.46 | 241,616.0 | -3.29% |
| 2024-10-21 | $95.66 | $93.10 | $2.56 | 237,440.0 | -2.63% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $103.6 | $90.14 | $13.42 | 4,201,679.0 | +10.75% |
| 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% |
Gms Inc 주식 (GMS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $58.73 | $47.42 | $11.30 | 7,135,057.0 | +1.43% |
| 2022-11 | $51.85 | $44.10 | $7.75 | 3,414,064.0 | +4.03% |
| 2022-10 | $47.93 | $40.16 | $7.77 | 4,707,650.0 | +17.97% |
| 2022-09 | $52.82 | $38.31 | $14.51 | 7,578,340.0 | -16.99% |
| 2022-08 | $55.36 | $48.20 | $7.16 | 3,681,355.0 | -9.18% |
| 2022-07 | $53.55 | $44.02 | $9.53 | 4,837,174.0 | +19.26% |
| 2022-06 | $52.69 | $36.10 | $16.59 | 8,318,463.0 | -10.66% |
| 2022-05 | $50.47 | $44.17 | $6.30 | 4,224,279.0 | +3.88% |
| 2022-04 | $53.15 | $44.81 | $8.34 | 4,416,963.0 | -3.66% |
| 2022-03 | $57.81 | $46.73 | $11.08 | 7,088,653.0 | -8.26% |
| 2022-02 | $54.65 | $48.13 | $6.52 | 3,947,307.0 | +6.00% |
| 2022-01 | $61.60 | $46.92 | $14.68 | 4,707,030.0 | -14.86% |
1.38%
1.59%
자본화:
|
볼륨(24시간):