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 |
| Feb 26, 2024 | £92.00 | £92.00 | £92.00 | £92.00 | 2 600 |
| Feb 23, 2024 | £92.00 | £96.75 | £92.00 | £96.50 | 4 128 |
| Feb 22, 2024 | £93.00 | £100.00 | £93.00 | £96.76 | 912 |
| Feb 21, 2024 | £95.00 | £100.00 | £93.00 | £96.50 | 3 097 |
| Feb 20, 2024 | £93.76 | £95.00 | £93.76 | £95.00 | 20 393 |
| Feb 19, 2024 | £95.00 | £96.50 | £93.76 | £96.50 | 75 800 |
| Feb 16, 2024 | £95.00 | £95.00 | £95.00 | £95.00 | 120 000 |
| Feb 15, 2024 | £95.00 | £95.00 | £93.76 | £95.00 | 78 553 |
| Feb 14, 2024 | £93.76 | £97.00 | £93.76 | £95.00 | 90 434 |
| Feb 13, 2024 | £95.00 | £95.00 | £93.55 | £95.00 | 228 076 |
| Feb 12, 2024 | £93.00 | £100.00 | £93.00 | £95.00 | 84 934 |
| Feb 09, 2024 | £95.00 | £95.00 | £95.00 | £95.00 | 140 000 |
| Feb 08, 2024 | £95.00 | £100.00 | £85.00 | £95.00 | 119 596 |
| Feb 07, 2024 | £95.00 | £95.00 | £95.00 | £95.00 | 20 004 |
| Feb 06, 2024 | £86.76 | £95.00 | £86.76 | £95.00 | 32 851 |
| Feb 05, 2024 | £95.00 | £95.00 | £95.00 | £95.00 | 20 089 |
| Feb 02, 2024 | £86.76 | £91.00 | £86.76 | £90.00 | 26 120 |
| Feb 01, 2024 | £88.00 | £95.00 | £85.00 | £90.00 | 29 521 |
| Jan 31, 2024 | £85.00 | £90.00 | £85.00 | £90.00 | 16 |
| Jan 30, 2024 | £88.55 | £90.00 | £88.55 | £90.00 | 13 519 |
| Jan 29, 2024 | £88.55 | £95.00 | £88.55 | £95.00 | 205 |
| Jan 26, 2024 | £88.55 | £90.00 | £85.00 | £90.00 | 1 234 |
| Jan 25, 2024 | £90.00 | £90.00 | £85.00 | £90.00 | 13 |
| Jan 24, 2024 | £90.00 | £90.00 | £85.00 | £90.00 | 83 |
| Jan 23, 2024 | £90.00 | £95.00 | £85.00 | £90.00 | 20 628 |
