Market data

Select a section

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

(GMAY)
Sector: n/a
$36.61
$0.16 0.44
Last updated: 16:37:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 $33.22 $33.81 $33.13 $33.78 0
30/04/2025 $33.22 $33.24 $33.13 $33.13 226
29/04/2025 $33.19 $33.37 $33.19 $33.28 452
28/04/2025 $33.30 $33.30 $33.13 $33.13 70
25/04/2025 $32.45 $33.25 $32.74 $33.08 0
24/04/2025 $32.45 $32.92 $32.45 $32.92 149
23/04/2025 $32.86 $32.86 $32.80 $32.80 149
22/04/2025 $32.33 $32.33 $32.31 $32.31 150
21/04/2025 $32.46 $32.57 $32.41 $32.41 138
18/04/2025 $32.46 $32.57 $32.41 $32.41 138
17/04/2025 $32.46 $32.57 $32.41 $32.41 138
16/04/2025 $32.57 $32.76 $32.42 $32.60 2,959
15/04/2025 $33.03 $33.06 $32.95 $32.94 1,138
14/04/2025 $32.96 $33.08 $32.96 $32.96 173
11/04/2025 $32.85 $32.85 $32.28 $32.37 0
10/04/2025 $32.85 $32.88 $32.37 $32.37 1,582
09/04/2025 $32.14 $32.14 $31.54 $31.54 21,193
08/04/2025 $32.21 $32.21 $31.91 $32.11 240
07/04/2025 $30.49 $31.36 $30.49 $31.36 3,188
04/04/2025 $32.28 $32.28 $31.92 $31.92 94
03/04/2025 $33.37 $33.41 $33.00 $33.00 245
02/04/2025 $33.63 $33.90 $33.63 $33.90 9
01/04/2025 $33.49 $33.83 $33.48 $33.79 0
28/03/2025 $34.12 $34.15 $33.68 $33.68 662
27/03/2025 $34.47 $34.22 $34.00 $34.17 0
26/03/2025 $34.47 $34.47 $34.08 $34.13 19,656
25/03/2025 $34.44 $34.48 $34.38 $34.38 824
24/03/2025 $34.32 $34.32 $34.30 $34.29 119
21/03/2025 $34.16 $33.97 $33.72 $33.86 0
20/03/2025 $34.16 $34.18 $33.97 $33.97 430
19/03/2025 $33.85 $33.91 $33.85 $33.91 7
18/03/2025 $33.85 $34.03 $33.71 $33.79 0
17/03/2025 $33.85 $33.89 $33.85 $33.85 206
14/03/2025 $33.81 $33.78 $33.47 $33.70 0
13/03/2025 $33.81 $33.84 $33.47 $33.47 1,009
12/03/2025 $33.64 $33.73 $33.59 $33.73 1,081
11/03/2025 $33.90 $33.93 $33.58 $33.58 435
10/03/2025 $34.13 $34.20 $33.98 $33.97 0
07/03/2025 $34.13 $34.13 $34.03 $34.03 225
06/03/2025 $34.70 $34.48 $34.27 $34.42 0
05/03/2025 $34.70 $34.48 $34.24 $34.27 0
04/03/2025 $34.70 $34.24 $34.24 $34.24 1,503
03/03/2025 $34.70 $34.91 $34.54 $34.80 0
28/02/2025 $34.70 $34.70 $34.41 $34.53 10,600
27/02/2025 $34.63 $34.95 $34.63 $34.84 0
26/02/2025 $34.63 $34.95 $34.89 $34.95 128
25/02/2025 $34.63 $34.67 $34.60 $34.67 1,080
24/02/2025 $35.15 $35.15 $34.78 $34.97 1,186
21/02/2025 $35.03 $35.19 $35.04 $35.09 0
20/02/2025 $35.03 $35.17 $35.01 $35.07 0
19/02/2025 $35.03 $35.14 $35.03 $35.13 150
18/02/2025 $35.28 $35.31 $35.14 $35.14 298
17/02/2025 $35.25 $35.27 $35.15 $35.15 282
14/02/2025 $34.98 $35.11 $34.98 $35.11 29
13/02/2025 $35.09 $35.09 $34.82 $35.08 0
12/02/2025 $35.09 $35.09 $34.90 $34.90 150
11/02/2025 $35.03 $35.06 $34.80 $35.01 0
10/02/2025 $35.03 $35.08 $34.89 $35.06 0
07/02/2025 $35.03 $35.07 $34.89 $34.89 168
06/02/2025 $34.74 $34.96 $34.81 $34.81 0
05/02/2025 $34.74 $34.81 $34.67 $34.81 5,580
04/02/2025 $34.74 $34.83 $34.64 $34.71 0
03/02/2025 $34.74 $34.74 $34.71 $34.71 91
31/01/2025 $34.85 $34.98 $34.85 $34.98 115
30/01/2025 $34.90 $34.91 $34.76 $34.82 0
29/01/2025 $34.90 $34.89 $34.78 $34.80 0
28/01/2025 $34.90 $34.93 $34.61 $34.79 390
27/01/2025 $34.38 $34.59 $34.38 $34.59 68
24/01/2025 $34.91 $34.96 $34.87 $34.91 0
23/01/2025 $34.91 $34.95 $34.87 $34.87 507
22/01/2025 $35.01 $35.01 $34.76 $34.89 4,438
21/01/2025 $34.82 $34.82 $34.74 $34.74 66
20/01/2025 $34.79 $34.82 $34.56 $34.71 1,465
17/01/2025 $34.49 $34.72 $34.54 $34.72 0

Market data

Select a section