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 |
| Oct 05, 2023 | £51.06 | £51.06 | £51.06 | £51.06 | 520 |
| Oct 04, 2023 | £51.06 | £52.50 | £51.06 | £52.50 | 4 208 |
| Oct 03, 2023 | £51.06 | £51.06 | £51.06 | £51.06 | 4 500 |
| Oct 02, 2023 | £52.50 | £52.50 | £52.50 | £52.50 | 0 |
| Sep 29, 2023 | £52.50 | £52.50 | £52.50 | £52.50 | 0 |
| Sep 28, 2023 | £50.00 | £55.00 | £50.00 | £52.50 | 34 014 |
| Sep 27, 2023 | £52.50 | £52.50 | £52.50 | £52.50 | 0 |
| Sep 26, 2023 | £50.36 | £54.00 | £50.36 | £52.50 | 25 896 |
| Sep 25, 2023 | £50.36 | £50.36 | £50.36 | £50.36 | 877 |
| Sep 22, 2023 | £50.00 | £54.00 | £50.00 | £52.50 | 46 483 |
| Sep 21, 2023 | £53.50 | £53.50 | £52.50 | £53.50 | 3 000 |
| Sep 20, 2023 | £53.50 | £53.50 | £53.50 | £53.50 | 0 |
| Sep 19, 2023 | £53.50 | £53.50 | £52.00 | £53.50 | 3 000 |
| Sep 18, 2023 | £53.50 | £53.50 | £52.50 | £53.50 | 12 552 |
| Sep 15, 2023 | £52.00 | £53.50 | £52.00 | £53.50 | 6 000 |
| Sep 14, 2023 | £52.50 | £53.50 | £52.00 | £52.00 | 16 000 |
| Sep 13, 2023 | £52.50 | £53.50 | £52.50 | £53.50 | 6 000 |
| Sep 12, 2023 | £52.00 | £53.50 | £52.00 | £53.50 | 4 000 |
| Sep 11, 2023 | £52.00 | £53.50 | £52.00 | £53.50 | 9 000 |
| Sep 08, 2023 | £52.55 | £52.55 | £52.00 | £52.00 | 8 000 |
| Sep 07, 2023 | £53.50 | £53.50 | £53.50 | £53.50 | 0 |
| Sep 06, 2023 | £53.50 | £53.50 | £53.50 | £53.50 | 0 |
| Sep 05, 2023 | £54.25 | £54.25 | £53.16 | £53.50 | 388 |
| Sep 04, 2023 | £53.50 | £53.50 | £53.50 | £53.50 | 0 |
| Sep 01, 2023 | £55.00 | £55.00 | £53.50 | £53.50 | 4 115 |
