ZoomInfo Technologies Inc.
GTMNASDAQTechnology● Active
$2.85
$-0.13(-4.36%)
Market Cap$839946397
P/E Ratio—
52W High$12.51
52W Low$2.84
ZoomInfo Technologies Inc.（GTM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gtm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$79.17
Nov 19, 2021
-96.4% from here
5-Year Low5Y
$2.84
Jun 8, 2026
+0.4% from low
IPO Priceadj.
$34.00
Jun 4, 2020
-91.6% since IPO
1 Year Ago
$10.15
Jun 9, 2025
-71.9% in 1Y
5 Years Ago
$44.74
Jun 8, 2021
-93.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GTM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.95 | $2.97 | $2.84 | $2.85 | $2.85 | 7.8M | -3.39% |
| Jun 5, 2026 | $3.03 | $3.07 | $2.89 | $2.98 | $2.98 | 11.5M | -1.65% |
| Jun 4, 2026 | $3.21 | $3.24 | $2.99 | $3.03 | $3.03 | 8.9M | -5.61% |
| Jun 3, 2026 | $3.42 | $3.42 | $2.94 | $3.12 | $3.12 | 21.6M | -8.77% |
| Jun 2, 2026 | $3.64 | $3.73 | $3.29 | $3.43 | $3.43 | 25.3M | -5.77% |
| Jun 1, 2026 | $3.43 | $3.88 | $3.43 | $3.82 | $3.82 | 20.0M | +11.37% |
| May 29, 2026 | $3.37 | $3.43 | $3.28 | $3.33 | $3.33 | 18.8M | -1.19% |
| May 28, 2026 | $3.31 | $3.35 | $3.19 | $3.21 | $3.21 | 11.0M | -3.02% |
| May 27, 2026 | $3.46 | $3.52 | $3.24 | $3.25 | $3.25 | 12.8M | -6.07% |
| May 26, 2026 | $3.59 | $3.67 | $3.49 | $3.50 | $3.50 | 9.4M | -2.51% |
| May 22, 2026 | $3.60 | $3.75 | $3.55 | $3.61 | $3.61 | 8.2M | +0.28% |
| May 21, 2026 | $3.58 | $3.63 | $3.46 | $3.57 | $3.57 | 13.8M | -0.28% |
| May 20, 2026 | $3.75 | $3.79 | $3.65 | $3.67 | $3.67 | 12.1M | -2.13% |
| May 19, 2026 | $3.93 | $3.99 | $3.77 | $3.81 | $3.81 | 7.1M | -3.05% |
| May 18, 2026 | $3.86 | $4.05 | $3.85 | $3.92 | $3.92 | 8.4M | +1.55% |
| May 15, 2026 | $3.90 | $3.99 | $3.76 | $3.86 | $3.86 | 12.0M | -1.03% |
| May 14, 2026 | $3.99 | $4.03 | $3.76 | $3.90 | $3.90 | 16.9M | -2.26% |
| May 13, 2026 | $3.99 | $4.12 | $3.85 | $3.96 | $3.96 | 20.6M | -0.75% |
| May 12, 2026 | $4.00 | $4.40 | $3.87 | $4.06 | $4.06 | 42.4M | +1.50% |
| May 11, 2026 | $6.35 | $6.66 | $5.99 | $6.04 | $6.04 | 23.4M | -4.88% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GTM
Jan 1 → Dec 31 · 6 years2026-72.2%$10.24 → $2.85
-72.2%
2025-4.5%$10.65 → $10.17
-4.5%
2024-42.5%$18.28 → $10.51
-42.5%
2023-39.7%$30.67 → $18.49
-39.7%
2022-53.4%$64.66 → $30.11
-53.4%
2021+42.9%$44.92 → $64.20
+42.9%
Best Year2021 · +42.9%
Worst Year2026 · -72.2%
Positive Years1 / 6
Avg Annual Return-28.2%
6Y Total Return-93.7%
6Y CAGR~-36.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in GTM?
If you invested $1,000 in GTM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$84
Total Return-91.6%
CAGR~-33.8% / yr
Profit$-916
Based on Jun 4, 2020 · $34.00Split & 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
ZoomInfo Technologies Inc.（GTM）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.85。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
GTM 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。
GTM 历史股价FMP 日线复权 OHLCV