Get the Stockscreener App
78.05
0.01%
-0.01
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 June 06, 2025, is $78.05.
- 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 649.76% to $78.05 now.
- The 52-week high stock price for GMS is $105.54, representing a 35.22% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for GMS is $65.77, indicating a -15.73% 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $79.27 | $77.48 | $1.79 | 258,767.0 | -0.01% |
| Jun 05, 2025 | $78.19 | $76.03 | $2.16 | 334,283.0 | +1.15% |
| Jun 04, 2025 | $77.60 | $76.36 | $1.24 | 348,143.0 | +0.08% |
| Jun 03, 2025 | $77.27 | $73.42 | $3.85 | 215,788.0 | +4.56% |
| Jun 02, 2025 | $75.52 | $73.44 | $2.08 | 236,321.0 | -2.61% |
| May 30, 2025 | $76.75 | $75.27 | $1.48 | 363,881.0 | -1.29% |
| May 29, 2025 | $76.95 | $75.69 | $1.26 | 381,973.0 | +1.63% |
| May 28, 2025 | $76.71 | $75.30 | $1.41 | 344,284.0 | -1.45% |
| May 27, 2025 | $76.68 | $73.97 | $2.72 | 360,227.0 | +4.05% |
| May 23, 2025 | $73.80 | $72.38 | $1.42 | 335,730.0 | -0.16% |
| May 22, 2025 | $73.79 | $72.53 | $1.26 | 318,363.0 | +0.78% |
| May 21, 2025 | $74.71 | $73.09 | $1.61 | 257,166.0 | -2.79% |
| May 20, 2025 | $75.93 | $74.86 | $1.07 | 251,825.0 | -0.46% |
| May 19, 2025 | $76.28 | $75.30 | $0.98 | 206,823.0 | -1.96% |
| May 16, 2025 | $77.38 | $75.36 | $2.02 | 285,349.0 | +1.85% |
| May 15, 2025 | $76.08 | $74.96 | $1.12 | 364,153.0 | +0.19% |
| May 14, 2025 | $77.00 | $75.42 | $1.58 | 321,004.0 | -2.40% |
| May 13, 2025 | $78.30 | $77.14 | $1.16 | 267,995.0 | +0.32% |
| May 12, 2025 | $79.36 | $75.66 | $3.70 | 399,324.0 | +2.67% |
| May 09, 2025 | $75.84 | $74.76 | $1.08 | 170,139.0 | -0.45% |
| May 08, 2025 | $76.64 | $73.70 | $2.94 | 254,063.0 | +3.47% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $79.27 | $73.42 | $5.85 | 1,652,069.0 | +3.06% |
| 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% |
1.93%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):