XLON:GMAA
Gama Aviation Plc Stock Price (Quote)
£96.00
+0 (+0%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £91.00 | £100.00 | Friday, 10th 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 |
| Apr 04, 2024 | £93.50 | £95.00 | £92.00 | £93.50 | 19 005 |
| Apr 03, 2024 | £93.28 | £93.50 | £93.28 | £93.50 | 6 |
| Apr 02, 2024 | £93.50 | £93.50 | £93.50 | £93.50 | 0 |
| Mar 28, 2024 | £92.00 | £93.50 | £92.00 | £93.50 | 530 |
| Mar 27, 2024 | £95.00 | £95.00 | £92.00 | £92.00 | 405 |
| Mar 26, 2024 | £93.26 | £93.50 | £92.00 | £93.50 | 3 676 |
| Mar 25, 2024 | £95.00 | £95.00 | £93.50 | £93.50 | 5 018 |
| Mar 22, 2024 | £94.50 | £94.75 | £94.50 | £94.75 | 4 006 |
| Mar 21, 2024 | £93.06 | £93.06 | £93.06 | £93.06 | 4 796 |
| Mar 20, 2024 | £95.00 | £95.00 | £93.03 | £93.03 | 6 721 |
| Mar 19, 2024 | £93.86 | £93.86 | £93.00 | £93.50 | 10 718 |
| Mar 18, 2024 | £94.50 | £94.50 | £93.50 | £93.50 | 2 |
| Mar 15, 2024 | £93.86 | £93.86 | £93.86 | £93.86 | 4 000 |
| Mar 14, 2024 | £92.00 | £93.70 | £92.00 | £93.50 | 9 549 |
| Mar 13, 2024 | £92.00 | £93.66 | £92.00 | £93.50 | 446 |
| Mar 12, 2024 | £95.00 | £95.00 | £90.00 | £95.00 | 5 016 |
| Mar 11, 2024 | £92.55 | £92.55 | £92.50 | £92.50 | 1 800 |
| Mar 08, 2024 | £92.30 | £92.36 | £92.30 | £92.36 | 10 473 |
| Mar 07, 2024 | £95.00 | £95.00 | £95.00 | £95.00 | 0 |
| Mar 06, 2024 | £96.00 | £96.00 | £91.50 | £95.00 | 42 215 |
| Mar 05, 2024 | £96.00 | £96.00 | £93.00 | £93.00 | 38 |
| Mar 04, 2024 | £90.55 | £93.00 | £90.55 | £93.00 | 4 624 |
| Mar 01, 2024 | £93.00 | £95.00 | £90.00 | £95.00 | 18 523 |
| Feb 29, 2024 | £90.00 | £93.00 | £90.00 | £91.50 | 455 |
| Feb 28, 2024 | £93.00 | £93.00 | £90.00 | £92.50 | 7 500 |
