GMS Inc.
GMSNYSEIndustrials
$109.96
+$0.00(+0.00%)
Market Cap$4.2B
P/E Ratio—
52W High$110.28
52W Low$65.77
GMS Inc.（GMS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gms · 日线历史（复权）· FMP · 截至 2025年9月5日
5-Year High5Y
$110.28
Jul 14, 2025
-0.3% from here
5-Year Low5Y
$36.10
Jun 22, 2022
+204.6% from low
IPO Priceadj.
$21.91
May 26, 2016
+401.9% since IPO
1 Year Ago
$79.17
Jun 9, 2025
+38.9% in 1Y
5 Years Ago
$45.38
Jun 8, 2021
+142.3% in 5Y
10 Years Ago
$22.62
Jun 8, 2016
+386.1% in 10Y
Historical Price Data · GMS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | $109.96 | $109.96 | $109.96 | $109.96 | $109.96 | 0K | +0.00% |
| Sep 4, 2025 | $109.96 | $109.96 | $109.96 | $109.96 | $109.96 | 711K | +0.00% |
| Sep 3, 2025 | $109.97 | $109.99 | $109.95 | $109.96 | $109.96 | 713K | -0.01% |
| Sep 2, 2025 | $109.96 | $109.97 | $109.93 | $109.97 | $109.97 | 2.0M | +0.01% |
| Aug 29, 2025 | $109.95 | $109.96 | $109.93 | $109.93 | $109.93 | 1.0M | -0.02% |
| Aug 28, 2025 | $109.84 | $109.87 | $109.82 | $109.85 | $109.85 | 627K | +0.01% |
| Aug 27, 2025 | $109.85 | $109.89 | $109.84 | $109.84 | $109.84 | 532K | -0.01% |
| Aug 26, 2025 | $109.84 | $109.88 | $109.83 | $109.85 | $109.85 | 720K | +0.01% |
| Aug 25, 2025 | $109.90 | $109.90 | $109.83 | $109.83 | $109.83 | 853K | -0.06% |
| Aug 22, 2025 | $109.85 | $109.90 | $109.82 | $109.90 | $109.90 | 859K | +0.05% |
| Aug 21, 2025 | $109.86 | $109.89 | $109.80 | $109.83 | $109.83 | 1.7M | -0.03% |
| Aug 20, 2025 | $109.52 | $109.56 | $109.46 | $109.54 | $109.54 | 1.2M | +0.02% |
| Aug 19, 2025 | $109.55 | $109.59 | $109.43 | $109.47 | $109.47 | 481K | -0.07% |
| Aug 18, 2025 | $109.60 | $109.60 | $109.37 | $109.50 | $109.50 | 656K | -0.09% |
| Aug 15, 2025 | $109.68 | $109.68 | $109.36 | $109.42 | $109.42 | 923K | -0.24% |
| Aug 14, 2025 | $109.59 | $109.72 | $109.48 | $109.68 | $109.68 | 544K | +0.08% |
| Aug 13, 2025 | $109.62 | $109.68 | $109.59 | $109.59 | $109.59 | 405K | -0.03% |
| Aug 12, 2025 | $109.61 | $109.80 | $109.52 | $109.59 | $109.59 | 980K | -0.02% |
| Aug 11, 2025 | $109.49 | $109.60 | $109.39 | $109.52 | $109.52 | 496K | +0.03% |
| Aug 8, 2025 | $109.60 | $109.60 | $109.39 | $109.42 | $109.42 | 824K | -0.16% |
Showing 1–20 of 1,066 records
Annual Stock Price Performance · GMS
Jan 1 → Dec 31 · 5 years2025+28.3%$85.69 → $109.96
+28.3%
2024+5.0%$80.76 → $84.83
+5.0%
2023+62.6%$50.71 → $82.43
+62.6%
2022-18.0%$60.71 → $49.80
-18.0%
2021+32.3%$45.45 → $60.11
+32.3%
Best Year2023 · +62.6%
Worst Year2022 · -18.0%
Positive Years4 / 5
Avg Annual Return+22.0%
5Y Total Return+141.9%
5Y CAGR~+19.3% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$912.22+0.00%
Mkt Cap $420.2B
GE Aerospace
GE
$322.99+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.50+0.00%
Mkt Cap $241.7B
The Boeing Company
BA
$215.79+0.00%
Mkt Cap $170.1B
Union Pacific Corporation
UNP
$269.71+0.00%
Mkt Cap $160.1B
Eaton Corporation plc
ETN
$404.58+0.00%
Mkt Cap $157.1B
Deere & Company
DE
$573.82+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.91+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.51+0.00%
Mkt Cap $120.0B
Vertiv Holdings Co
VRT
$301.21+0.00%
Mkt Cap $115.7BWhat If You Invested in GMS?
If you invested $1,000 in GMS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,861
Total Return+386.1%
CAGR~+17.1% / yr
Profit+$3,861
Based on Jun 8, 2016 · $22.62Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
GMS Inc.（GMS）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $109.96。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GMS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GMS 历史股价FMP 日线复权 OHLCV