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 |
| Dec 13, 2023 | £94.25 | £94.25 | £90.50 | £90.50 | 634 |
| Dec 12, 2023 | £99.00 | £105.00 | £91.50 | £92.50 | 29 010 |
| Dec 11, 2023 | £97.16 | £100.00 | £97.16 | £100.00 | 355 |
| Dec 08, 2023 | £105.00 | £105.00 | £97.16 | £97.16 | 1 946 |
| Dec 07, 2023 | £97.06 | £97.06 | £95.00 | £95.00 | 67 500 |
| Dec 06, 2023 | £94.00 | £100.50 | £94.00 | £100.50 | 28 050 |
| Dec 05, 2023 | £98.00 | £98.00 | £98.00 | £98.00 | 200 |
| Dec 04, 2023 | £91.30 | £95.00 | £88.00 | £95.00 | 63 104 |
| Dec 01, 2023 | £90.00 | £95.00 | £90.00 | £92.00 | 28 616 |
| Nov 30, 2023 | £95.00 | £95.00 | £95.00 | £95.00 | 0 |
| Nov 29, 2023 | £95.00 | £95.00 | £95.00 | £95.00 | 0 |
| Nov 28, 2023 | £94.50 | £95.00 | £94.50 | £95.00 | 7 000 |
| Nov 27, 2023 | £92.76 | £92.76 | £92.76 | £92.76 | 0 |
| Nov 24, 2023 | £96.00 | £96.00 | £92.76 | £92.76 | 148 |
| Nov 23, 2023 | £90.00 | £95.00 | £90.00 | £95.00 | 12 001 |
| Nov 22, 2023 | £94.50 | £96.44 | £92.60 | £95.00 | 14 815 |
| Nov 21, 2023 | £100.00 | £100.00 | £90.55 | £95.00 | 43 427 |
| Nov 20, 2023 | £95.50 | £95.50 | £95.00 | £95.00 | 5 201 |
| Nov 17, 2023 | £92.60 | £95.00 | £92.60 | £95.00 | 90 |
| Nov 16, 2023 | £93.00 | £93.00 | £93.00 | £93.00 | 20 750 |
| Nov 15, 2023 | £95.00 | £100.00 | £90.00 | £95.00 | 33 489 |
| Nov 14, 2023 | £95.00 | £95.00 | £91.30 | £95.00 | 9 820 |
| Nov 13, 2023 | £94.94 | £95.00 | £91.30 | £92.50 | 232 |
| Nov 10, 2023 | £95.00 | £95.00 | £94.00 | £95.00 | 7 500 |
| Nov 09, 2023 | £94.75 | £95.00 | £91.00 | £91.00 | 1 226 |
