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 |
| Jan 22, 2024 | £90.00 | £90.00 | £87.75 | £90.00 | 3 284 |
| Jan 19, 2024 | £90.00 | £95.00 | £85.00 | £90.00 | 18 521 |
| Jan 18, 2024 | £95.00 | £95.00 | £85.00 | £87.55 | 10 266 |
| Jan 17, 2024 | £95.00 | £97.00 | £87.21 | £89.00 | 23 137 |
| Jan 16, 2024 | £88.00 | £92.50 | £88.00 | £92.50 | 2 271 |
| Jan 15, 2024 | £91.99 | £93.00 | £90.00 | £90.00 | 1 669 |
| Jan 12, 2024 | £91.99 | £92.50 | £91.99 | £92.50 | 54 |
| Jan 11, 2024 | £91.00 | £91.00 | £91.00 | £91.00 | 448 |
| Jan 10, 2024 | £92.00 | £92.00 | £92.00 | £92.00 | 367 |
| Jan 09, 2024 | £94.00 | £94.00 | £90.76 | £92.50 | 14 661 |
| Jan 08, 2024 | £100.00 | £100.00 | £93.00 | £93.00 | 14 074 |
| Jan 05, 2024 | £100.00 | £100.00 | £95.49 | £95.49 | 1 130 |
| Jan 04, 2024 | £93.00 | £93.00 | £93.00 | £93.00 | 0 |
| Jan 03, 2024 | £90.00 | £100.00 | £90.00 | £93.00 | 6 042 |
| Jan 02, 2024 | £91.00 | £96.00 | £90.76 | £95.00 | 7 034 |
| Dec 29, 2023 | £90.00 | £95.00 | £90.00 | £95.00 | 600 |
| Dec 28, 2023 | £92.50 | £92.50 | £92.50 | £92.50 | 0 |
| Dec 27, 2023 | £97.00 | £100.00 | £90.00 | £93.00 | 11 944 |
| Dec 22, 2023 | £95.00 | £95.00 | £92.50 | £92.50 | 2 |
| Dec 21, 2023 | £92.50 | £92.50 | £92.50 | £92.50 | 0 |
| Dec 20, 2023 | £93.00 | £93.00 | £92.50 | £92.50 | 370 |
| Dec 19, 2023 | £93.00 | £95.00 | £90.00 | £94.50 | 52 589 |
| Dec 18, 2023 | £94.00 | £94.00 | £92.50 | £92.50 | 10 000 |
| Dec 15, 2023 | £94.00 | £94.00 | £91.16 | £91.16 | 24 355 |
| Dec 14, 2023 | £91.62 | £92.50 | £90.00 | £92.50 | 8 436 |
