Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GAMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1,414.00 | 24.00 | 1.73% | 1,390.00 | 1,430.00 | 1,390.00 | 149,056 |
| May 09 2024 | 1,390.00 | -6.00 | -0.43% | 1,384.00 | 1,392.00 | 1,372.00 | 321,521 |
| May 08 2024 | 1,396.00 | 52.00 | 3.87% | 1,350.00 | 1,396.00 | 1,336.00 | 259,746 |
| May 07 2024 | 1,344.00 | 2.00 | 0.15% | 1,338.00 | 1,360.00 | 1,326.00 | 277,266 |
| May 03 2024 | 1,342.00 | 0.00 | 0.00% | 1,354.00 | 1,360.00 | 1,342.00 | 125,413 |
| May 02 2024 | 1,342.00 | 32.00 | 2.44% | 1,338.00 | 1,354.00 | 1,308.00 | 188,003 |
| May 01 2024 | 1,310.00 | 2.00 | 0.15% | 1,302.00 | 1,318.00 | 1,302.00 | 306,119 |
| Apr 30 2024 | 1,308.00 | -8.00 | -0.61% | 1,320.00 | 1,320.00 | 1,304.00 | 228,278 |
| Apr 29 2024 | 1,316.00 | 6.00 | 0.46% | 1,292.00 | 1,322.00 | 1,292.00 | 197,369 |
| Apr 26 2024 | 1,310.00 | 10.00 | 0.77% | 1,298.00 | 1,314.00 | 1,298.00 | 113,545 |
| Apr 25 2024 | 1,300.00 | -22.00 | -1.66% | 1,306.00 | 1,326.00 | 1,300.00 | 187,114 |
| Apr 24 2024 | 1,322.00 | 2.00 | 0.15% | 1,318.00 | 1,332.00 | 1,314.00 | 606,694 |
| Apr 23 2024 | 1,320.00 | 4.00 | 0.30% | 1,326.00 | 1,326.00 | 1,314.00 | 329,632 |
| Apr 22 2024 | 1,316.00 | -12.00 | -0.90% | 1,328.00 | 1,346.00 | 1,316.00 | 115,827 |
| Apr 19 2024 | 1,328.00 | 14.00 | 1.07% | 1,316.00 | 1,332.00 | 1,296.00 | 313,785 |
| Apr 18 2024 | 1,314.00 | -8.00 | -0.61% | 1,320.00 | 1,334.00 | 1,306.00 | 199,371 |
| Apr 17 2024 | 1,322.00 | 0.00 | 0.00% | 1,322.00 | 1,340.00 | 1,320.00 | 124,698 |
| Apr 16 2024 | 1,322.00 | -28.00 | -2.07% | 1,344.00 | 1,344.00 | 1,318.00 | 154,624 |
| Apr 15 2024 | 1,350.00 | 2.00 | 0.15% | 1,346.00 | 1,356.00 | 1,346.00 | 149,559 |
| Apr 12 2024 | 1,348.00 | -20.00 | -1.46% | 1,386.00 | 1,386.00 | 1,344.00 | 256,794 |
| Apr 11 2024 | 1,368.00 | 10.00 | 0.74% | 1,368.00 | 1,372.00 | 1,346.00 | 101,340 |
| Apr 10 2024 | 1,358.00 | 26.00 | 1.95% | 1,330.00 | 1,366.00 | 1,330.00 | 142,177 |
| Apr 09 2024 | 1,332.00 | -18.00 | -1.33% | 1,344.00 | 1,344.00 | 1,330.00 | 92,209 |
| Apr 08 2024 | 1,350.00 | 10.00 | 0.75% | 1,340.00 | 1,350.00 | 1,336.00 | 103,284 |
| Apr 05 2024 | 1,340.00 | -8.00 | -0.59% | 1,338.00 | 1,350.00 | 1,330.00 | 86,717 |
| Apr 04 2024 | 1,348.00 | -4.00 | -0.30% | 1,378.00 | 1,378.00 | 1,336.00 | 242,820 |
| Apr 03 2024 | 1,352.00 | 12.00 | 0.90% | 1,338.00 | 1,362.00 | 1,338.00 | 126,762 |
| Apr 02 2024 | 1,340.00 | -28.00 | -2.05% | 1,370.00 | 1,370.00 | 1,340.00 | 184,870 |
| Mar 28 2024 | 1,368.00 | 8.00 | 0.59% | 1,366.00 | 1,370.00 | 1,350.00 | 299,902 |
| Mar 27 2024 | 1,360.00 | 8.00 | 0.59% | 1,356.00 | 1,376.00 | 1,350.00 | 219,631 |
| Mar 26 2024 | 1,352.00 | -18.00 | -1.31% | 1,370.00 | 1,392.00 | 1,340.00 | 270,992 |
| Mar 25 2024 | 1,370.00 | 20.00 | 1.48% | 1,414.00 | 1,414.00 | 1,340.00 | 591,681 |
| Mar 22 2024 | 1,350.00 | -22.00 | -1.60% | 1,380.00 | 1,386.00 | 1,350.00 | 351,756 |
| Mar 21 2024 | 1,372.00 | 10.00 | 0.73% | 1,362.00 | 1,390.00 | 1,360.00 | 637,058 |
| Mar 20 2024 | 1,362.00 | 4.00 | 0.29% | 1,350.00 | 1,382.00 | 1,350.00 | 498,471 |
| Mar 19 2024 | 1,358.00 | -14.00 | -1.02% | 1,350.00 | 1,390.00 | 1,350.00 | 204,009 |
| Mar 18 2024 | 1,372.00 | 46.00 | 3.47% | 1,326.00 | 1,390.00 | 1,324.00 | 579,861 |
| Mar 15 2024 | 1,326.00 | 34.00 | 2.63% | 1,290.00 | 1,332.00 | 1,274.00 | 781,468 |
| Mar 14 2024 | 1,292.00 | 14.00 | 1.10% | 1,276.00 | 1,314.00 | 1,276.00 | 563,539 |
| Mar 13 2024 | 1,278.00 | -12.00 | -0.93% | 1,286.00 | 1,290.00 | 1,256.00 | 106,177 |
| Mar 12 2024 | 1,290.00 | 40.00 | 3.20% | 1,258.00 | 1,290.00 | 1,254.00 | 212,597 |
| Mar 11 2024 | 1,250.00 | 0.00 | 0.00% | 1,248.00 | 1,256.00 | 1,240.00 | 164,968 |
| Mar 08 2024 | 1,250.00 | 4.00 | 0.32% | 1,212.00 | 1,250.00 | 1,212.00 | 427,254 |
| Mar 07 2024 | 1,246.00 | -2.00 | -0.16% | 1,246.00 | 1,260.00 | 1,238.00 | 43,131 |
| Mar 06 2024 | 1,248.00 | -6.00 | -0.48% | 1,274.00 | 1,274.00 | 1,246.00 | 105,744 |
| Mar 05 2024 | 1,254.00 | 8.00 | 0.64% | 1,240.00 | 1,266.00 | 1,232.00 | 89,729 |
| Mar 04 2024 | 1,246.00 | 0.00 | 0.00% | 1,256.00 | 1,264.00 | 1,240.00 | 83,327 |
| Mar 01 2024 | 1,246.00 | 12.00 | 0.97% | 1,238.00 | 1,254.00 | 1,234.00 | 278,791 |
| Feb 29 2024 | 1,234.00 | 0.00 | 0.00% | 1,220.00 | 1,252.00 | 1,220.00 | 198,933 |
| Feb 28 2024 | 1,234.00 | -20.00 | -1.59% | 1,264.00 | 1,264.00 | 1,224.00 | 63,716 |
| Feb 27 2024 | 1,254.00 | -2.00 | -0.16% | 1,250.00 | 1,266.00 | 1,246.00 | 148,089 |
| Feb 26 2024 | 1,256.00 | 10.00 | 0.80% | 1,228.00 | 1,260.00 | 1,228.00 | 162,830 |
| Feb 23 2024 | 1,246.00 | 6.00 | 0.48% | 1,246.00 | 1,256.00 | 1,234.00 | 110,063 |
| Feb 22 2024 | 1,240.00 | 10.00 | 0.81% | 1,232.00 | 1,248.00 | 1,222.00 | 48,866 |
| Feb 21 2024 | 1,230.00 | 14.00 | 1.15% | 1,220.00 | 1,236.00 | 1,214.00 | 62,424 |
| Feb 20 2024 | 1,216.00 | -36.00 | -2.88% | 1,238.00 | 1,262.00 | 1,216.00 | 69,338 |
| Feb 19 2024 | 1,252.00 | 28.00 | 2.29% | 1,230.00 | 1,258.00 | 1,230.00 | 470,031 |
| Feb 16 2024 | 1,224.00 | 8.00 | 0.66% | 1,230.00 | 1,234.00 | 1,214.00 | 120,153 |
| Feb 15 2024 | 1,216.00 | -8.00 | -0.65% | 1,204.00 | 1,242.00 | 1,204.00 | 115,049 |
| Feb 14 2024 | 1,224.00 | 20.00 | 1.66% | 1,212.00 | 1,234.00 | 1,206.00 | 167,169 |
| Feb 13 2024 | 1,204.00 | 6.00 | 0.50% | 1,202.00 | 1,208.00 | 1,180.00 | 445,220 |
| Feb 12 2024 | 1,198.00 | 14.00 | 1.18% | 1,192.00 | 1,206.00 | 1,184.00 | 435,130 |
