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 |
| Aug 30, 2023 | £50.00 | £50.00 | £50.00 | £50.00 | 0 |
| Aug 29, 2023 | £55.00 | £55.00 | £51.00 | £53.50 | 32 979 |
| Aug 25, 2023 | £50.00 | £50.00 | £50.00 | £50.00 | 0 |
| Aug 24, 2023 | £50.00 | £50.00 | £50.00 | £50.00 | 0 |
| Aug 23, 2023 | £50.00 | £50.00 | £50.00 | £50.00 | 28 000 |
| Aug 22, 2023 | £52.50 | £52.50 | £52.50 | £52.50 | 0 |
| Aug 21, 2023 | £52.50 | £55.00 | £50.00 | £52.00 | 33 307 |
| Aug 18, 2023 | £52.50 | £55.00 | £55.00 | £52.50 | 10 000 |
| Aug 17, 2023 | £53.50 | £55.00 | £50.00 | £54.00 | 72 102 |
| Aug 16, 2023 | £54.00 | £55.00 | £53.00 | £55.00 | 51 510 |
| Aug 15, 2023 | £52.00 | £56.00 | £51.90 | £54.00 | 22 850 |
| Aug 14, 2023 | £51.50 | £52.00 | £50.00 | £52.00 | 30 715 |
| Aug 11, 2023 | £51.50 | £51.50 | £51.50 | £51.50 | 0 |
| Aug 10, 2023 | £51.50 | £50.00 | £50.00 | £51.50 | 1 |
| Aug 09, 2023 | £51.50 | £51.50 | £51.50 | £51.50 | 0 |
| Aug 08, 2023 | £51.50 | £50.00 | £50.00 | £51.50 | 2 651 |
| Aug 07, 2023 | £51.50 | £50.00 | £50.00 | £51.50 | 900 |
| Aug 04, 2023 | £51.50 | £51.50 | £51.50 | £51.50 | 0 |
| Aug 03, 2023 | £51.50 | £50.00 | £50.00 | £51.50 | 3 929 |
| Aug 02, 2023 | £47.50 | £50.00 | £50.00 | £51.50 | 53 502 |
| Aug 01, 2023 | £51.00 | £52.00 | £46.55 | £47.50 | 10 275 |
| Jul 31, 2023 | £51.00 | £52.00 | £50.05 | £51.00 | 413 |
| Jul 28, 2023 | £51.00 | £51.00 | £51.00 | £51.00 | 0 |
| Jul 27, 2023 | £51.00 | £52.00 | £50.00 | £51.00 | 74 |
| Jul 26, 2023 | £51.00 | £51.00 | £51.00 | £51.00 | 0 |
