Gama Aviation (GMAA) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gama Aviation

Date Open High Low Close* Volume
02/08/2023 47.50p 51.50p 47.50p 51.50p 53502
01/08/2023 51.00p 52.00p 46.55p 47.50p 10275
31/07/2023 51.00p 52.00p 50.05p 51.00p 413
28/07/2023 51.00p 51.00p 51.00p 51.00p 0
27/07/2023 51.00p 52.00p 50.00p 51.00p 74
26/07/2023 51.00p 51.00p 51.00p 51.00p 0
25/07/2023 51.00p 52.00p 50.00p 51.00p 2157
24/07/2023 51.00p 52.00p 50.00p 51.00p 8021
21/07/2023 51.00p 51.00p 50.00p 51.00p 20000
20/07/2023 51.50p 51.50p 50.00p 51.00p 13562
19/07/2023 52.00p 52.00p 50.00p 51.50p 3076
18/07/2023 52.00p 52.00p 50.25p 52.00p 6000
17/07/2023 52.00p 52.00p 50.00p 52.00p 22208
14/07/2023 52.00p 54.00p 52.00p 52.00p 364
13/07/2023 49.00p 53.00p 48.55p 52.00p 9416
12/07/2023 47.50p 50.00p 47.50p 49.00p 1500
11/07/2023 47.60p 50.00p 45.00p 47.50p 2631
10/07/2023 47.10p 47.10p 47.10p 47.10p 0
07/07/2023 47.10p 47.10p 46.06p 47.10p 597
06/07/2023 47.10p 49.00p 47.10p 47.10p 71
05/07/2023 47.10p 47.10p 47.10p 47.10p 0
04/07/2023 47.10p 47.10p 47.10p 47.10p 0
03/07/2023 48.50p 49.00p 45.60p 47.10p 56815
30/06/2023 48.50p 48.60p 48.50p 48.50p 2047
29/06/2023 48.50p 48.50p 48.37p 48.50p 0
28/06/2023 48.50p 48.50p 48.37p 48.50p 0
27/06/2023 48.50p 49.00p 48.00p 48.50p 11029
26/06/2023 48.50p 48.99p 48.50p 48.50p 5
23/06/2023 50.50p 51.00p 48.00p 48.50p 17510
22/06/2023 50.50p 50.50p 49.88p 50.50p 0
21/06/2023 51.50p 53.00p 50.00p 50.50p 15767
20/06/2023 51.50p 51.50p 51.00p 51.50p 0
19/06/2023 51.50p 53.00p 50.00p 51.50p 5902
16/06/2023 51.50p 51.50p 50.00p 51.50p 3128
15/06/2023 51.50p 53.00p 51.50p 51.50p 73
14/06/2023 51.50p 53.00p 51.50p 51.50p 2
13/06/2023 51.50p 51.50p 51.00p 51.50p 0
12/06/2023 53.50p 53.50p 51.50p 51.50p 4019
09/06/2023 53.50p 53.50p 53.50p 53.50p 0
08/06/2023 52.50p 54.70p 52.00p 53.50p 25784
07/06/2023 51.00p 51.14p 50.00p 51.00p 5033
06/06/2023 51.00p 51.00p 51.00p 51.00p 0
05/06/2023 51.00p 52.00p 51.00p 51.00p 38
02/06/2023 51.00p 51.00p 51.00p 51.00p 0
01/06/2023 51.00p 51.20p 51.00p 51.00p 1929
31/05/2023 51.00p 52.00p 51.00p 51.00p 5
30/05/2023 51.00p 51.52p 50.00p 51.00p 508
26/05/2023 51.00p 51.00p 50.00p 51.00p 5
25/05/2023 51.00p 51.00p 50.55p 51.00p 5404
24/05/2023 51.00p 51.00p 50.00p 51.00p 28
23/05/2023 51.00p 51.00p 51.00p 51.00p 0
22/05/2023 51.00p 51.20p 51.00p 51.00p 83
19/05/2023 55.50p 55.50p 48.00p 51.00p 16634
18/05/2023 55.50p 55.50p 55.37p 55.50p 0
17/05/2023 55.50p 56.00p 55.50p 55.50p 17
16/05/2023 56.50p 57.00p 55.37p 55.50p 0
15/05/2023 57.00p 57.00p 56.00p 57.00p 5078
12/05/2023 57.00p 57.00p 56.00p 57.00p 3955
11/05/2023 58.00p 58.00p 57.00p 57.50p 1510
10/05/2023 58.00p 58.00p 57.00p 58.00p 2500
09/05/2023 59.00p 60.00p 57.00p 58.00p 7135
05/05/2023 59.00p 59.00p 58.00p 59.00p 2000
04/05/2023 59.50p 59.50p 58.00p 58.50p 19851
03/05/2023 61.00p 61.00p 59.00p 59.50p 20500
02/05/2023 61.00p 61.00p 59.00p 61.00p 8750
28/04/2023 61.00p 61.00p 59.00p 61.00p 5017
27/04/2023 62.00p 62.00p 60.00p 61.00p 4500
26/04/2023 62.00p 64.00p 60.00p 62.00p 8015
25/04/2023 63.00p 63.00p 59.14p 62.00p 25470
24/04/2023 63.00p 64.30p 61.00p 63.00p 3284
21/04/2023 62.50p 64.99p 61.00p 63.00p 31007
20/04/2023 63.50p 63.50p 60.15p 62.50p 6625
19/04/2023 63.50p 66.50p 62.00p 63.50p 663
18/04/2023 63.50p 65.00p 63.50p 63.50p 20
17/04/2023 63.50p 63.50p 63.13p 63.50p 0
14/04/2023 63.50p 65.00p 62.00p 63.50p 3284
13/04/2023 63.50p 63.50p 62.00p 63.50p 5313
12/04/2023 63.50p 63.50p 61.00p 63.50p 2500
11/04/2023 64.00p 65.00p 61.50p 63.50p 13382
06/04/2023 64.00p 64.00p 63.09p 64.00p 0
05/04/2023 64.00p 64.00p 63.09p 64.00p 0
04/04/2023 64.00p 65.00p 62.00p 64.00p 2655
03/04/2023 64.50p 65.00p 63.00p 64.00p 3604
31/03/2023 64.50p 64.50p 63.10p 64.50p 4408
30/03/2023 64.50p 64.50p 63.00p 64.50p 1
29/03/2023 64.50p 64.50p 64.50p 64.50p 0
28/03/2023 66.00p 66.00p 64.00p 64.50p 6526
27/03/2023 66.50p 66.50p 63.10p 66.00p 8640
24/03/2023 66.50p 68.00p 63.00p 66.50p 22254
23/03/2023 66.50p 67.00p 65.15p 66.50p 1981
22/03/2023 66.50p 67.44p 65.15p 66.50p 1831
21/03/2023 66.50p 66.50p 65.64p 66.50p 0
20/03/2023 66.50p 66.50p 65.64p 66.50p 0
17/03/2023 66.50p 66.50p 65.64p 66.50p 0
16/03/2023 66.50p 66.50p 65.64p 66.50p 0
15/03/2023 66.50p 66.50p 65.64p 66.50p 0
14/03/2023 66.50p 66.50p 65.64p 66.50p 0
13/03/2023 66.50p 66.50p 65.06p 66.50p 906
10/03/2023 66.50p 66.50p 65.06p 66.50p 1300
09/03/2023 66.50p 66.50p 65.03p 66.50p 5764
08/03/2023 66.50p 67.89p 66.50p 66.50p 8171
07/03/2023 66.50p 66.50p 65.64p 66.50p 0
06/03/2023 66.50p 66.50p 65.64p 66.50p 0
03/03/2023 66.50p 66.50p 65.64p 66.50p 0
02/03/2023 67.50p 67.50p 65.36p 66.50p 2098
01/03/2023 66.00p 69.75p 65.00p 67.50p 69073
28/02/2023 67.50p 67.50p 65.00p 66.00p 258
27/02/2023 69.50p 69.50p 66.00p 67.50p 10745
24/02/2023 72.00p 72.00p 69.00p 69.50p 4
23/02/2023 71.00p 71.00p 69.00p 69.50p 4936
22/02/2023 66.00p 75.00p 66.00p 71.00p 65391
21/02/2023 68.50p 68.50p 63.55p 66.00p 32740
20/02/2023 68.50p 70.00p 66.22p 68.50p 2767
17/02/2023 69.00p 69.60p 67.00p 68.50p 3785
16/02/2023 72.50p 72.50p 69.00p 69.50p 26994
15/02/2023 72.50p 74.50p 72.50p 72.50p 4
14/02/2023 72.50p 74.50p 72.50p 72.50p 6
13/02/2023 72.50p 75.00p 71.12p 72.50p 3131
10/02/2023 74.50p 75.68p 71.24p 72.50p 7896
09/02/2023 74.00p 75.90p 72.50p 74.50p 7459
08/02/2023 71.50p 75.00p 71.50p 72.50p 24277
07/02/2023 71.50p 72.70p 70.00p 71.50p 1502
06/02/2023 69.50p 72.50p 69.50p 71.50p 75266
03/02/2023 67.50p 69.45p 67.50p 67.50p 702
02/02/2023 67.50p 67.50p 65.88p 67.50p 0
01/02/2023 67.50p 70.00p 65.00p 67.50p 9
31/01/2023 69.00p 71.00p 67.50p 67.50p 1612
30/01/2023 69.00p 71.00p 69.00p 69.00p 7
27/01/2023 69.50p 69.50p 67.80p 69.00p 1746
26/01/2023 69.50p 69.50p 68.66p 69.50p 5000
25/01/2023 69.50p 71.19p 68.00p 69.50p 10194
24/01/2023 70.00p 71.00p 68.03p 69.50p 22166
23/01/2023 69.50p 70.10p 69.50p 69.50p 4
20/01/2023 70.50p 70.70p 70.00p 70.50p 2126
19/01/2023 70.50p 70.50p 70.01p 70.50p 3
18/01/2023 69.50p 72.00p 69.50p 70.50p 47000
17/01/2023 68.00p 70.95p 68.00p 69.50p 99096
16/01/2023 68.00p 69.00p 66.40p 68.00p 5391
13/01/2023 65.50p 68.00p 65.50p 68.00p 13820
12/01/2023 63.00p 65.50p 63.00p 65.50p 2801
11/01/2023 60.50p 62.50p 58.00p 58.00p 15011
10/01/2023 60.50p 60.50p 59.00p 59.00p 500
09/01/2023 62.50p 66.00p 60.00p 60.50p 153
06/01/2023 58.50p 60.50p 58.50p 60.50p 13001
05/01/2023 58.50p 59.00p 58.50p 58.50p 1
04/01/2023 58.50p 59.50p 58.50p 58.50p 41
03/01/2023 58.50p 58.50p 58.35p 58.50p 85
30/12/2022 56.50p 59.00p 55.00p 58.50p 16502
29/12/2022 56.50p 59.00p 55.75p 56.50p 501
28/12/2022 56.50p 59.00p 56.50p 56.50p 9
23/12/2022 56.50p 56.50p 56.50p 56.50p 0
22/12/2022 57.00p 59.00p 55.04p 56.50p 18501
21/12/2022 61.50p 61.50p 57.00p 57.00p 35913
20/12/2022 61.50p 64.00p 59.00p 61.50p 105
19/12/2022 61.50p 64.00p 61.50p 61.50p 769
16/12/2022 61.50p 64.00p 61.50p 61.50p 1
15/12/2022 61.50p 64.00p 61.50p 61.50p 633
14/12/2022 61.50p 61.55p 61.50p 61.50p 3337
13/12/2022 61.50p 64.00p 61.50p 61.50p 36
12/12/2022 61.50p 64.00p 61.26p 61.50p 1192
09/12/2022 61.50p 64.00p 59.00p 61.50p 5621
08/12/2022 61.50p 63.00p 61.50p 61.50p 1700
07/12/2022 61.50p 64.00p 61.50p 61.50p 1
06/12/2022 61.50p 64.00p 60.87p 61.50p 1001
05/12/2022 61.50p 64.00p 59.00p 61.50p 176
02/12/2022 61.50p 64.00p 60.80p 61.50p 413
01/12/2022 61.50p 64.00p 61.50p 61.50p 1
30/11/2022 61.50p 64.00p 61.50p 61.50p 1
29/11/2022 61.50p 64.00p 60.65p 61.50p 3001
28/11/2022 61.50p 64.00p 60.06p 61.50p 31956
25/11/2022 61.50p 64.00p 60.00p 60.00p 51
24/11/2022 61.50p 63.90p 61.50p 61.50p 23472
23/11/2022 61.50p 62.33p 61.50p 61.50p 0
22/11/2022 62.00p 62.00p 60.00p 61.00p 11547
21/11/2022 62.50p 62.50p 60.00p 62.00p 11500
18/11/2022 62.50p 62.50p 60.55p 62.50p 6990
17/11/2022 62.50p 62.50p 60.55p 62.50p 280
16/11/2022 62.50p 62.50p 60.50p 62.50p 5048
15/11/2022 64.50p 65.00p 60.00p 62.50p 8554
14/11/2022 64.50p 65.00p 63.50p 63.50p 3180
11/11/2022 64.50p 64.50p 59.50p 62.50p 19458
10/11/2022 64.50p 66.00p 62.00p 62.50p 56300
09/11/2022 64.50p 64.50p 62.00p 62.00p 8146
08/11/2022 64.50p 66.85p 64.50p 64.50p 17514
07/11/2022 64.50p 66.85p 62.06p 64.50p 9092
04/11/2022 64.50p 64.50p 62.00p 64.50p 531
03/11/2022 64.50p 67.00p 62.05p 64.50p 15504
02/11/2022 64.50p 67.00p 62.00p 64.50p 7150
01/11/2022 62.50p 63.00p 62.00p 62.00p 2692
31/10/2022 62.50p 63.00p 62.00p 62.00p 25814
28/10/2022 62.50p 63.00p 62.50p 62.50p 7876
27/10/2022 62.50p 62.50p 62.24p 62.50p 1569
26/10/2022 62.50p 63.00p 62.00p 62.50p 361
25/10/2022 62.50p 63.00p 62.00p 62.50p 10203
24/10/2022 63.00p 63.00p 61.00p 62.50p 5074
21/10/2022 63.50p 65.50p 61.50p 63.00p 5060
20/10/2022 58.00p 67.01p 58.00p 63.50p 190297
19/10/2022 55.50p 59.90p 55.50p 55.50p 8100
18/10/2022 55.50p 57.00p 54.00p 55.50p 1814
17/10/2022 55.50p 57.00p 55.50p 55.50p 68

*Close Price adjusted for both dividends and splits