Get the Stockscreener App
70.85
2.29%
1.3805
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 April 22, 2025, is $70.85.
- 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 580.60% to $70.85 now.
- The 52-week high stock price for GMS is $105.54, representing a 48.96% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for GMS is $65.77, indicating a -7.17% 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 |
|---|---|---|---|---|---|
| Apr 22, 2025 | $71.02 | $70.08 | $0.945 | 4,509.0 | +1.98% |
| 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% |
| Apr 11, 2025 | $73.23 | $70.34 | $2.89 | 349,263.0 | +1.22% |
| Apr 10, 2025 | $72.71 | $69.64 | $3.07 | 405,100.0 | -2.46% |
| Apr 09, 2025 | $74.72 | $66.24 | $8.48 | 551,872.0 | +10.48% |
| Apr 08, 2025 | $70.75 | $65.77 | $4.98 | 547,239.0 | -3.85% |
| Apr 07, 2025 | $73.16 | $67.74 | $5.42 | 781,757.0 | -3.84% |
| Apr 04, 2025 | $72.66 | $68.33 | $4.33 | 623,284.0 | +1.53% |
| Apr 03, 2025 | $72.33 | $70.70 | $1.62 | 489,335.0 | -5.55% |
| Apr 02, 2025 | $75.31 | $72.71 | $2.60 | 279,495.0 | +2.06% |
| Apr 01, 2025 | $74.12 | $72.51 | $1.61 | 284,021.0 | +0.78% |
| Mar 31, 2025 | $73.66 | $71.75 | $1.91 | 483,491.0 | -0.83% |
| Mar 28, 2025 | $75.41 | $72.83 | $2.58 | 239,887.0 | -2.01% |
| Mar 27, 2025 | $76.30 | $74.64 | $1.66 | 252,103.0 | -0.99% |
| Mar 26, 2025 | $76.06 | $75.04 | $1.02 | 451,766.0 | +0.86% |
| Mar 25, 2025 | $75.88 | $74.56 | $1.32 | 360,603.0 | +0.01% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $75.31 | $65.77 | $9.54 | 5,898,398.0 | -3.18% |
| 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% |
1.65%
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):