Market data

Select a section

First Trust Global Funds Public Limited Company Ft Us Eqt Mod Buf - May

(GMAY)
Sector: n/a
$37.89
$-0.03 -0.08
Last updated: 17:00:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $38.05 $37.89 $37.89 $37.89 150
30/10/2025 $38.05 $38.05 $37.86 $37.92 194
27/10/2025 $38.11 $38.11 $38.00 $37.99 24
23/10/2025 $37.67 $37.75 $37.60 $37.75 865
20/10/2025 $37.46 $38.21 $37.37 $37.75 0
17/10/2025 $37.46 $37.46 $37.40 $37.44 4,572
16/10/2025 $37.75 $37.75 $37.65 $37.65 358
15/10/2025 $37.64 $37.67 $37.64 $37.67 3,133
14/10/2025 $37.66 $37.66 $37.41 $37.54 1,530
13/10/2025 $37.46 $37.56 $37.42 $37.56 787
09/10/2025 $37.65 $37.70 $37.65 $37.70 667
08/10/2025 $37.81 $37.76 $37.69 $37.76 0
07/10/2025 $37.81 $37.81 $37.71 $37.71 252
06/10/2025 $37.83 $38.18 $37.54 $37.74 0
03/10/2025 $37.83 $37.83 $37.76 $37.76 80
02/10/2025 $37.60 $37.67 $37.60 $37.67 150
01/10/2025 $37.57 $37.68 $37.50 $37.66 0
30/09/2025 $37.57 $37.65 $37.53 $37.61 0
29/09/2025 $37.57 $37.62 $37.53 $37.62 906
26/09/2025 $37.55 $37.55 $37.50 $37.50 75
25/09/2025 $37.57 $37.98 $36.95 $37.45 0
24/09/2025 $37.57 $37.58 $37.51 $37.51 300
23/09/2025 $37.70 $37.85 $37.21 $37.58 0
22/09/2025 $37.70 $37.70 $37.64 $37.63 78
19/09/2025 $37.49 $37.56 $37.48 $37.56 609
18/09/2025 $37.69 $37.69 $37.49 $37.60 884
17/09/2025 $37.42 $37.50 $37.42 $37.50 1
16/09/2025 $37.63 $37.63 $37.53 $37.53 275
15/09/2025 $37.46 $37.53 $37.46 $37.53 150
12/09/2025 $37.05 $37.49 $37.49 $37.49 156
11/09/2025 $37.05 $37.87 $37.24 $37.50 0
10/09/2025 $37.05 $37.83 $37.03 $37.42 0
09/09/2025 $37.05 $37.82 $36.98 $37.34 0
08/09/2025 $37.05 $37.56 $36.95 $37.35 0
05/09/2025 $37.05 $37.86 $37.04 $37.27 0
04/09/2025 $37.05 $37.70 $37.01 $37.26 0
02/09/2025 $37.05 $37.05 $37.01 $37.03 8,442
01/09/2025 $37.35 $37.47 $36.91 $37.22 0
29/08/2025 $37.35 $37.35 $37.19 $37.19 30
28/08/2025 $37.13 $37.20 $37.10 $37.20 154
27/08/2025 $39.00 $37.67 $36.71 $37.19 0
26/08/2025 $39.00 $39.00 $37.14 $37.14 304
25/08/2025 $37.20 $37.23 $36.63 $37.19 0
22/08/2025 $37.20 $37.23 $36.63 $37.19 0
21/08/2025 $37.20 $37.02 $36.88 $36.90 0
20/08/2025 $37.20 $37.48 $36.49 $36.98 0
19/08/2025 $37.20 $37.23 $37.08 $37.08 395
18/08/2025 $37.17 $37.20 $37.11 $37.11 676
15/08/2025 $37.06 $37.39 $36.82 $37.11 0
14/08/2025 $37.06 $37.09 $37.05 $37.09 482
13/08/2025 $37.04 $37.13 $37.04 $37.13 150
12/08/2025 $37.03 $37.07 $37.03 $37.05 164
11/08/2025 $37.06 $37.38 $36.48 $36.96 0
08/08/2025 $37.06 $37.35 $36.45 $36.94 0
07/08/2025 $37.06 $37.06 $36.85 $36.85 150
06/08/2025 $36.73 $36.85 $36.73 $36.85 150
05/08/2025 $36.95 $36.98 $36.62 $36.74 531
04/08/2025 $36.76 $37.08 $36.18 $36.74 0
01/08/2025 $36.76 $36.80 $36.55 $36.55 675
31/07/2025 $36.87 $37.00 $36.83 $36.90 703
30/07/2025 $36.80 $36.88 $36.80 $36.88 24
29/07/2025 $36.98 $36.98 $36.88 $36.88 150
28/07/2025 $36.75 $36.95 $36.82 $36.88 0
24/07/2025 $36.73 $36.85 $36.73 $36.85 100
23/07/2025 $36.83 $36.83 $36.72 $36.72 9,644
22/07/2025 $36.57 $36.80 $36.53 $36.65 13,597
21/07/2025 $36.75 $36.77 $36.74 $36.74 150
18/07/2025 $36.75 $36.80 $36.62 $36.62 184
17/07/2025 $36.67 $37.11 $36.16 $36.61 0
16/07/2025 $36.67 $37.01 $35.88 $36.45 0
15/07/2025 $36.67 $36.67 $36.47 $36.55 152
14/07/2025 $36.45 $36.50 $36.30 $36.44 1,025
11/07/2025 $36.46 $36.51 $36.46 $36.51 915
10/07/2025 $36.54 $36.68 $36.54 $36.56 9,739
09/07/2025 $36.56 $36.59 $36.51 $36.51 1,717
08/07/2025 $36.38 $36.87 $36.12 $36.45 0
07/07/2025 $36.38 $37.09 $35.96 $36.49 0
04/07/2025 $36.38 $36.49 $36.38 $36.49 81
03/07/2025 $36.52 $36.63 $36.50 $36.63 2,226
02/07/2025 $36.51 $36.47 $36.47 $36.47 423
01/07/2025 $36.51 $36.51 $36.25 $36.41 4,527
30/06/2025 $36.27 $36.51 $36.27 $36.40 48
27/06/2025 $36.21 $36.33 $36.15 $36.33 15,654
26/06/2025 $36.19 $36.26 $36.19 $36.26 150
25/06/2025 $35.97 $36.17 $36.05 $36.17 3,923
24/06/2025 $35.97 $36.19 $35.97 $36.10 91
23/06/2025 $35.73 $35.82 $35.82 $35.81 420
20/06/2025 $35.73 $35.75 $35.69 $35.75 1,299
19/06/2025 $35.83 $35.83 $35.65 $35.65 43
18/06/2025 $35.92 $35.92 $35.73 $35.84 4,341
17/06/2025 $36.00 $36.00 $35.85 $35.85 3,428
16/06/2025 $35.96 $35.96 $35.76 $35.91 618
13/06/2025 $35.91 $36.00 $35.90 $35.90 923
12/06/2025 $36.00 $36.00 $35.76 $35.93 470
11/06/2025 $35.73 $36.27 $35.53 $35.97 0
10/06/2025 $35.73 $35.87 $35.73 $35.87 98
09/06/2025 $35.85 $35.86 $35.29 $35.81 0
06/06/2025 $35.85 $36.07 $35.23 $35.82 0
05/06/2025 $35.85 $35.89 $35.61 $35.82 16,553
04/06/2025 $35.63 $35.66 $35.59 $35.66 2,181
03/06/2025 $35.64 $35.70 $35.45 $35.69 454
02/06/2025 $35.57 $35.67 $34.88 $35.49 0
30/05/2025 $35.57 $35.60 $35.57 $35.56 509
29/05/2025 $35.50 $36.35 $35.54 $35.58 0
28/05/2025 $35.50 $35.55 $35.50 $35.55 1
27/05/2025 $35.58 $35.58 $35.47 $35.47 13,444
26/05/2025 $35.21 $35.32 $35.00 $35.12 0
23/05/2025 $35.21 $35.32 $35.00 $35.12 0
22/05/2025 $35.21 $35.24 $35.21 $35.24 150
21/05/2025 $35.67 $35.76 $35.43 $35.53 3,740
20/05/2025 $35.78 $35.89 $35.59 $35.71 34,677
19/05/2025 $35.37 $35.65 $35.37 $35.65 9,359
16/05/2025 $35.50 $35.54 $35.38 $35.38 2,500
15/05/2025 $34.95 $35.23 $34.92 $35.22 507
14/05/2025 $35.03 $35.26 $34.98 $35.22 489
13/05/2025 $34.70 $35.11 $34.70 $35.11 412
12/05/2025 $34.55 $34.55 $34.46 $34.46 147
09/05/2025 $34.00 $33.98 $33.75 $33.83 0
08/05/2025 $34.00 $34.00 $33.91 $33.91 47
07/05/2025 $33.85 $33.85 $33.54 $33.54 85
06/05/2025 $33.22 $33.83 $33.27 $33.72 0
05/05/2025 $33.22 $33.88 $33.53 $33.83 0
02/05/2025 $33.22 $33.88 $33.53 $33.83 0

Market data

Select a section