XLON:GMAA
Gama Aviation Plc Stock Price (Quote)
£96.00
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £91.00 | £100.00 | Thursday, 9th May 2024 GMAA.L stock ended at £96.00. During the day the stock fluctuated 0% from a day low at £96.00 to a day high of £96.00. |
| 90 days | £90.00 | £100.00 | |
| 52 weeks | £45.00 | £105.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | £51.50 | £51.50 | £51.50 | £51.50 | 0 |
| Jun 19, 2023 | £53.00 | £53.00 | £50.00 | £51.50 | 5 902 |
| Jun 16, 2023 | £50.00 | £50.00 | £50.00 | £50.00 | 6 256 |
| Jun 15, 2023 | £53.00 | £53.00 | £53.00 | £53.00 | 73 |
| Jun 14, 2023 | £53.00 | £53.00 | £53.00 | £53.00 | 2 |
| Jun 13, 2023 | £51.50 | £51.50 | £51.50 | £51.50 | 0 |
| Jun 12, 2023 | £52.00 | £52.00 | £51.50 | £51.50 | 4 019 |
| Jun 09, 2023 | £53.50 | £53.50 | £53.50 | £53.50 | 0 |
| Jun 08, 2023 | £53.50 | £54.70 | £52.00 | £53.50 | 28 284 |
| Jun 07, 2023 | £51.14 | £51.14 | £50.00 | £50.00 | 5 033 |
| Jun 06, 2023 | £52.00 | £52.00 | £52.00 | £52.00 | 0 |
| Jun 05, 2023 | £52.00 | £52.00 | £52.00 | £52.00 | 38 |
| Jun 02, 2023 | £51.00 | £51.00 | £51.00 | £51.00 | 0 |
| Jun 01, 2023 | £51.20 | £51.20 | £51.00 | £51.00 | 3 858 |
| May 31, 2023 | £52.00 | £52.00 | £51.00 | £51.00 | 10 |
| May 30, 2023 | £50.04 | £51.52 | £50.00 | £51.00 | 508 |
| May 26, 2023 | £50.00 | £51.00 | £50.00 | £51.00 | 5 |
| May 25, 2023 | £50.55 | £50.55 | £50.55 | £50.55 | 5 404 |
| May 24, 2023 | £50.00 | £51.00 | £50.00 | £51.00 | 56 |
| May 23, 2023 | £51.00 | £51.00 | £51.00 | £51.00 | 0 |
| May 22, 2023 | £51.20 | £51.20 | £51.00 | £51.00 | 166 |
| May 19, 2023 | £55.00 | £55.00 | £48.00 | £50.80 | 16 634 |
| May 18, 2023 | £57.00 | £57.00 | £57.00 | £57.00 | 0 |
| May 17, 2023 | £57.00 | £57.00 | £57.00 | £57.00 | 0 |
| May 16, 2023 | £57.00 | £57.00 | £57.00 | £57.00 | 0 |
