GAMA.L(GAMA.L)
GAMA.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $974.00 | $988.00 | $965.00 | $983.50 | 1.05M |
| 5/21/2026 | $951.00 | $994.00 | $951.00 | $974.00 | 704,006 |
| 5/20/2026 | $970.00 | $981.00 | $957.50 | $971.50 | 573,304 |
| 5/19/2026 | $980.00 | $1003.08 | $972.50 | $974.00 | 1.06M |
| 5/18/2026 | $1020.00 | $1020.00 | $981.50 | $991.00 | 1.85M |
| 5/15/2026 | $929.50 | $1028.00 | $904.50 | $1009.00 | 1.59M |
| 5/14/2026 | $926.00 | $940.50 | $913.50 | $933.00 | 524,144 |
| 5/13/2026 | $915.00 | $945.00 | $905.50 | $925.50 | 1.49M |
| 5/12/2026 | $935.00 | $935.00 | $893.00 | $894.00 | 308,794 |
| 5/11/2026 | $975.00 | $975.00 | $912.00 | $922.00 | 259,866 |
| 5/8/2026 | $931.00 | $945.40 | $923.20 | $923.20 | 245,585 |
| 5/7/2026 | $942.00 | $952.11 | $926.40 | $938.60 | 669,226 |
| 5/6/2026 | $924.00 | $946.80 | $903.22 | $940.00 | 583,714 |
| 5/5/2026 | $935.00 | $940.20 | $906.40 | $912.80 | 1.79M |
| 5/1/2026 | $890.00 | $937.00 | $890.00 | $932.80 | 326,165 |
| 4/30/2026 | $865.00 | $911.80 | $865.00 | $904.40 | 499,199 |
| 4/29/2026 | $888.40 | $891.09 | $874.40 | $886.00 | 349,738 |
| 4/28/2026 | $913.60 | $926.67 | $883.40 | $885.60 | 400,900 |
| 4/27/2026 | $944.40 | $956.30 | $914.60 | $915.60 | 1.18M |
| 4/24/2026 | $943.80 | $960.60 | $936.20 | $940.00 | 579,455 |
| 4/23/2026 | $938.00 | $964.20 | $931.40 | $951.00 | 1.36M |
| 4/22/2026 | $933.60 | $964.00 | $933.60 | $936.60 | 1.12M |
| 4/21/2026 | $924.00 | $948.60 | $924.00 | $940.00 | 450,009 |
| 4/20/2026 | $907.60 | $934.80 | $907.40 | $924.00 | 394,052 |
| 4/17/2026 | $910.00 | $926.80 | $895.60 | $913.00 | 563,686 |
| 4/16/2026 | $883.20 | $901.00 | $880.00 | $893.40 | 514,928 |
| 4/15/2026 | $850.00 | $886.68 | $850.00 | $880.80 | 522,955 |
| 4/14/2026 | $838.00 | $866.36 | $838.00 | $859.60 | 470,015 |
| 4/13/2026 | $836.60 | $846.20 | $823.20 | $842.00 | 663,218 |
| 4/10/2026 | $858.00 | $865.40 | $821.60 | $826.20 | 1.02M |
| 4/9/2026 | $870.00 | $870.00 | $845.00 | $855.40 | 1.17M |
| 4/8/2026 | $840.00 | $870.80 | $803.00 | $854.20 | 2.68M |
| 4/7/2026 | $723.80 | $751.00 | $722.60 | $732.20 | 308,649 |
| 4/2/2026 | $717.00 | $732.00 | $714.00 | $726.00 | 415,413 |
| 4/1/2026 | $745.00 | $745.00 | $713.00 | $731.00 | 738,041 |
| 3/31/2026 | $712.00 | $723.00 | $704.00 | $710.00 | 935,324 |
| 3/30/2026 | $698.00 | $708.00 | $687.00 | $703.00 | 446,250 |
| 3/27/2026 | $722.00 | $722.00 | $699.00 | $701.00 | 663,384 |
| 3/26/2026 | $740.00 | $760.00 | $712.00 | $712.00 | 1.03M |
| 3/25/2026 | $745.00 | $758.00 | $719.00 | $746.00 | 913,460 |
| 3/24/2026 | $861.00 | $889.00 | $733.00 | $733.00 | 2.45M |
| 3/23/2026 | $840.00 | $861.00 | $832.00 | $832.00 | 566,425 |
| 3/20/2026 | $865.00 | $868.00 | $844.00 | $859.00 | 1.15M |
| 3/19/2026 | $851.00 | $868.00 | $834.87 | $866.00 | 771,786 |
| 3/18/2026 | $865.00 | $881.94 | $851.70 | $855.00 | 411,713 |
| 3/17/2026 | $865.00 | $890.00 | $865.00 | $881.00 | 585,150 |
| 3/16/2026 | $896.00 | $896.00 | $873.00 | $883.00 | 206,301 |
| 3/13/2026 | $890.00 | $890.00 | $869.00 | $888.00 | 257,633 |
| 3/12/2026 | $860.00 | $888.00 | $856.90 | $882.00 | 413,090 |
| 3/11/2026 | $870.00 | $870.00 | $850.00 | $860.00 | 3.48M |
| 3/10/2026 | $890.00 | $890.00 | $863.00 | $870.00 | 3.43M |
| 3/9/2026 | $883.00 | $893.49 | $876.00 | $881.00 | 330,535 |
| 3/6/2026 | $900.00 | $907.00 | $884.76 | $902.00 | 347,458 |
| 3/5/2026 | $884.00 | $899.00 | $876.00 | $892.00 | 446,783 |
| 3/4/2026 | $876.00 | $890.00 | $872.00 | $884.00 | 930,530 |
| 3/3/2026 | $920.00 | $920.00 | $867.00 | $870.00 | 315,779 |
| 3/2/2026 | $885.00 | $901.00 | $881.00 | $892.00 | 216,702 |
| 2/27/2026 | $900.00 | $903.00 | $882.80 | $898.00 | 507,268 |
| 2/26/2026 | $890.00 | $898.00 | $883.00 | $898.00 | 526,482 |
| 2/25/2026 | $883.00 | $891.00 | $877.00 | $887.00 | 197,598 |
| 2/24/2026 | $881.00 | $890.00 | $875.00 | $883.00 | 248,215 |
| 2/23/2026 | $887.00 | $896.00 | $872.00 | $879.00 | 199,233 |