Register for real-time alerts, custom portfolio, and market movers
GMAA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 97.50 | 0.00 | 0.00% | 97.50 | 97.50 | 96.00 | 51,108 |
| May 13 2024 | 97.50 | 1.50 | 1.56% | 97.50 | 97.50 | 96.00 | 11,557 |
| May 10 2024 | 96.00 | 0.00 | 0.00% | 97.50 | 97.50 | 96.00 | 23,609 |
| May 09 2024 | 96.00 | -1.50 | -1.54% | 97.50 | 97.50 | 96.00 | 25,628 |
| May 08 2024 | 97.50 | 0.00 | 0.00% | 97.50 | 97.50 | 96.50 | 34,070 |
| May 07 2024 | 97.50 | 0.00 | 0.00% | 97.50 | 97.50 | 96.50 | 388,071 |
| May 03 2024 | 97.50 | 1.50 | 1.56% | 97.50 | 97.50 | 97.50 | 95,051 |
| May 02 2024 | 96.00 | 0.00 | 0.00% | 97.50 | 97.50 | 96.00 | 394,218 |
| May 01 2024 | 96.00 | 1.00 | 1.05% | 95.00 | 97.50 | 95.00 | 93,071 |
| Apr 30 2024 | 95.00 | 2.00 | 2.15% | 93.00 | 95.00 | 92.50 | 91,261 |
| Apr 29 2024 | 93.00 | -1.00 | -1.06% | 93.00 | 93.00 | 92.50 | 23,508 |
| Apr 26 2024 | 94.00 | 0.00 | 0.00% | 94.00 | 94.00 | 92.50 | 0.00 |
| Apr 25 2024 | 94.00 | -0.50 | -0.53% | 94.00 | 94.00 | 92.50 | 2,027 |
| Apr 24 2024 | 94.50 | 1.50 | 1.61% | 93.00 | 94.50 | 92.75 | 296 |
| Apr 23 2024 | 93.00 | 0.00 | 0.00% | 93.00 | 93.00 | 92.75 | 5 |
| Apr 22 2024 | 93.00 | 0.00 | 0.00% | 93.00 | 93.00 | 91.00 | 1,297 |
| Apr 19 2024 | 93.00 | 0.00 | 0.00% | 93.00 | 93.00 | 91.00 | 3,562 |
| Apr 18 2024 | 93.00 | 2.00 | 2.20% | 93.00 | 93.00 | 92.75 | 0.00 |
| Apr 17 2024 | 91.00 | -2.00 | -2.15% | 93.00 | 93.00 | 91.00 | 3 |
| Apr 16 2024 | 93.00 | 0.00 | 0.00% | 93.00 | 93.00 | 92.75 | 3,676 |
| Apr 15 2024 | 93.00 | 1.00 | 1.09% | 93.00 | 93.00 | 92.75 | 107 |
| Apr 12 2024 | 92.00 | -1.00 | -1.08% | 93.00 | 93.00 | 91.50 | 22,502 |
| Apr 11 2024 | 93.00 | 1.00 | 1.09% | 93.00 | 93.25 | 92.75 | 5,002 |
| Apr 10 2024 | 92.00 | -1.50 | -1.60% | 93.50 | 93.50 | 92.00 | 43,583 |
| Apr 09 2024 | 93.50 | 0.00 | 0.00% | 93.50 | 93.50 | 93.25 | 9,288 |
| Apr 08 2024 | 93.50 | 0.00 | 0.00% | 93.50 | 93.50 | 93.25 | 18,542 |
| Apr 05 2024 | 93.50 | 0.00 | 0.00% | 93.50 | 93.50 | 93.50 | 7,070 |
| Apr 04 2024 | 93.50 | 0.00 | 0.00% | 93.50 | 93.50 | 92.75 | 19,005 |
| Apr 03 2024 | 93.50 | 0.00 | 0.00% | 93.50 | 93.50 | 93.50 | 3 |
| Apr 02 2024 | 93.50 | 0.00 | 0.00% | 93.50 | 93.50 | 93.50 | 10,963 |
| Mar 28 2024 | 93.50 | 0.00 | 0.00% | 93.50 | 93.50 | 93.50 | 530 |
| Mar 27 2024 | 93.50 | 0.00 | 0.00% | 93.50 | 93.50 | 93.50 | 404 |
| Mar 26 2024 | 93.50 | 0.00 | 0.00% | 93.50 | 93.50 | 93.50 | 2,338 |
| Mar 25 2024 | 93.50 | 0.00 | 0.00% | 93.50 | 94.00 | 93.50 | 5,018 |
| Mar 22 2024 | 93.50 | 0.00 | 0.00% | 93.50 | 94.00 | 93.50 | 4,006 |
| Mar 21 2024 | 93.50 | 0.00 | 0.00% | 93.50 | 94.00 | 93.50 | 2,398 |
| Mar 20 2024 | 93.50 | 0.00 | 0.00% | 93.50 | 94.00 | 93.50 | 6,721 |
| Mar 19 2024 | 93.50 | 0.00 | 0.00% | 93.50 | 94.00 | 93.50 | 10,359 |
| Mar 18 2024 | 93.50 | 0.00 | 0.00% | 93.50 | 94.50 | 93.25 | 1 |
| Mar 15 2024 | 93.50 | 0.00 | 0.00% | 93.50 | 93.50 | 93.25 | 2,000 |
| Mar 14 2024 | 93.50 | 0.00 | 0.00% | 93.50 | 93.50 | 93.25 | 5,049 |
| Mar 13 2024 | 93.50 | -1.50 | -1.58% | 93.50 | 93.50 | 93.25 | 346 |
| Mar 12 2024 | 95.00 | 2.50 | 2.70% | 92.50 | 95.00 | 92.50 | 5,016 |
| Mar 11 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 93.50 | 92.50 | 900 |
| Mar 08 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 5,473 |
| Mar 07 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 3,292 |
| Mar 06 2024 | 92.50 | -0.50 | -0.54% | 93.00 | 93.00 | 92.50 | 42,215 |
| Mar 05 2024 | 93.00 | 0.00 | 0.00% | 93.00 | 93.00 | 92.50 | 38 |
| Mar 04 2024 | 93.00 | -2.00 | -2.11% | 93.00 | 93.00 | 92.50 | 2,602 |
| Mar 01 2024 | 95.00 | 3.50 | 3.83% | 91.50 | 95.00 | 91.50 | 18,523 |
| Feb 29 2024 | 91.50 | -1.00 | -1.08% | 92.50 | 92.50 | 90.00 | 450 |
| Feb 28 2024 | 92.50 | -4.00 | -4.15% | 96.50 | 96.50 | 92.50 | 6,500 |
| Feb 27 2024 | 96.50 | 0.00 | 0.00% | 96.50 | 96.50 | 94.00 | 150,631 |
| Feb 26 2024 | 96.50 | 0.00 | 0.00% | 96.50 | 96.50 | 92.50 | 1,800 |
| Feb 23 2024 | 96.50 | 0.00 | 0.00% | 96.50 | 96.50 | 94.00 | 2,128 |
| Feb 22 2024 | 96.50 | 0.00 | 0.00% | 96.50 | 96.50 | 96.50 | 861 |
| Feb 21 2024 | 96.50 | 1.50 | 1.58% | 96.50 | 96.50 | 96.50 | 3,097 |
| Feb 20 2024 | 95.00 | -1.50 | -1.55% | 96.50 | 96.50 | 95.00 | 10,393 |
| Feb 19 2024 | 96.50 | 1.50 | 1.58% | 96.50 | 97.50 | 96.50 | 75,800 |
| Feb 16 2024 | 95.00 | -1.50 | -1.55% | 96.50 | 96.50 | 95.00 | 80,000 |
| Feb 15 2024 | 96.50 | 1.50 | 1.58% | 96.50 | 96.50 | 96.50 | 40,098 |
