First Trust Global Funds Public Limited Company Ft Us Eqt Mod Buf - May
(GMAY)
Sector: n/a
Historic Prices - up to 10 years
22/11/2024
|
$34.34
|
$34.32
|
$34.11
|
$34.22
|
0
|
21/11/2024
|
$34.34
|
$34.28
|
$34.07
|
$34.22
|
0
|
20/11/2024
|
$34.34
|
$34.34
|
$34.07
|
$34.07
|
1,204
|
19/11/2024
|
$34.20
|
$34.28
|
$33.98
|
$34.16
|
0
|
18/11/2024
|
$34.20
|
$34.28
|
$34.20
|
$34.28
|
227
|
15/11/2024
|
$34.32
|
$34.32
|
$34.13
|
$34.33
|
256
|
14/11/2024
|
$34.45
|
$34.47
|
$34.26
|
$34.33
|
0
|
13/11/2024
|
$34.45
|
$34.47
|
$34.42
|
$34.30
|
603
|
12/11/2024
|
$34.46
|
$34.46
|
$34.30
|
$34.30
|
324
|
11/11/2024
|
$34.50
|
$34.50
|
$34.35
|
$34.35
|
114
|
08/11/2024
|
$34.46
|
$34.46
|
$34.33
|
$34.33
|
789
|
07/11/2024
|
$34.35
|
$34.35
|
$34.19
|
$34.26
|
21,205
|
06/11/2024
|
$34.30
|
$34.30
|
$34.15
|
$34.17
|
32,456
|
05/11/2024
|
$33.81
|
$33.79
|
$33.62
|
$33.78
|
0
|
04/11/2024
|
$33.81
|
$33.81
|
$33.70
|
$33.70
|
602
|
01/11/2024
|
$34.04
|
$33.81
|
$33.62
|
$33.76
|
0
|
31/10/2024
|
$34.04
|
$33.97
|
$33.69
|
$33.72
|
0
|
30/10/2024
|
$34.04
|
$34.00
|
$33.90
|
$33.95
|
0
|
29/10/2024
|
$34.04
|
$34.04
|
$33.84
|
$33.95
|
4,665
|
28/10/2024
|
$34.07
|
$34.07
|
$33.85
|
$33.94
|
555
|
25/10/2024
|
$34.07
|
$34.01
|
$33.85
|
$33.97
|
0
|
24/10/2024
|
$34.07
|
$33.95
|
$33.83
|
$33.86
|
0
|
23/10/2024
|
$34.07
|
$34.07
|
$33.86
|
$33.86
|
4,843
|
22/10/2024
|
$33.80
|
$33.87
|
$33.80
|
$33.87
|
261
|
21/10/2024
|
$33.87
|
$34.07
|
$33.87
|
$33.87
|
104
|
18/10/2024
|
$33.86
|
$34.06
|
$33.86
|
$33.95
|
37
|
17/10/2024
|
$34.00
|
$33.99
|
$33.87
|
$33.92
|
0
|
16/10/2024
|
$34.00
|
$33.87
|
$33.84
|
$33.87
|
25,052
|
15/10/2024
|
$34.00
|
$33.95
|
$33.86
|
$33.88
|
0
|
14/10/2024
|
$34.00
|
$34.00
|
$33.91
|
$33.90
|
2,793
|
11/10/2024
|
$33.52
|
$33.82
|
$33.70
|
$33.80
|
0
|
10/10/2024
|
$33.52
|
$33.70
|
$33.52
|
$33.70
|
68
|
09/10/2024
|
$33.49
|
$33.79
|
$33.49
|
$33.72
|
2,182
|
08/10/2024
|
$33.54
|
$33.60
|
$33.27
|
$33.60
|
98
|
07/10/2024
|
$33.54
|
$33.62
|
$33.54
|
$33.62
|
133
|
04/10/2024
|
$33.65
|
$33.67
|
$33.43
|
$33.53
|
0
|
03/10/2024
|
$33.65
|
$33.60
|
$33.46
|
$33.55
|
0
|
02/10/2024
|
$33.65
|
$33.65
|
$33.59
|
$33.59
|
273
|
01/10/2024
|
$33.63
|
$33.72
|
$33.52
|
$33.56
|
0
|
30/09/2024
|
$33.63
|
$33.77
|
$33.57
|
$33.65
|
0
|
27/09/2024
|
$33.63
|
$33.78
|
$33.67
|
$33.77
|
0
|
26/09/2024
|
$33.63
|
$33.72
|
$33.63
|
$33.72
|
4,500
|
25/09/2024
|
$33.76
|
$33.76
|
$33.63
|
$33.71
|
65,931
|
24/09/2024
|
$33.40
|
$33.60
|
$33.60
|
$33.60
|
510
|
23/09/2024
|
$33.40
|
$33.66
|
$33.53
|
$33.66
|
0
|
20/09/2024
|
$33.40
|
$33.59
|
$33.40
|
$33.56
|
648
|
19/09/2024
|
$33.48
|
$33.59
|
$33.48
|
$33.31
|
29,575
|
18/09/2024
|
$33.38
|
$33.42
|
$33.29
|
$33.31
|
0
|
17/09/2024
|
$33.38
|
$33.42
|
$33.38
|
$33.42
|
6,030
|
16/09/2024
|
$33.25
|
$33.30
|
$33.25
|
$33.30
|
9,294
|
13/09/2024
|
$33.21
|
$33.33
|
$33.21
|
$33.13
|
300
|
12/09/2024
|
$33.09
|
$33.13
|
$33.03
|
$32.76
|
37,276
|
11/09/2024
|
$32.87
|
$32.87
|
$32.61
|
$32.90
|
13,450
|
10/09/2024
|
$33.01
|
$33.01
|
$32.91
|
$32.90
|
100
|
09/09/2024
|
$32.76
|
$32.76
|
$32.61
|
$32.64
|
0
|
06/09/2024
|
$32.76
|
$32.76
|
$32.70
|
$32.70
|
1,000
|
05/09/2024
|
$32.85
|
$32.89
|
$32.85
|
$32.89
|
1,000
|
04/09/2024
|
$32.86
|
$32.93
|
$32.86
|
$32.93
|
3,000
|
03/09/2024
|
$33.24
|
$33.14
|
$33.14
|
$33.14
|
2,810
|
02/09/2024
|
$33.24
|
$33.36
|
$33.20
|
$33.19
|
0
|
30/08/2024
|
$33.24
|
$33.20
|
$33.20
|
$33.19
|
1,000
|
29/08/2024
|
$33.24
|
$33.31
|
$33.13
|
$33.28
|
0
|
28/08/2024
|
$33.24
|
$33.25
|
$33.13
|
$33.13
|
2,000
|
27/08/2024
|
$33.07
|
$33.23
|
$33.08
|
$33.23
|
0
|
26/08/2024
|
$33.17
|
$33.20
|
$33.12
|
$33.12
|
19,652
|
23/08/2024
|
$33.17
|
$33.20
|
$33.12
|
$33.12
|
19,652
|
22/08/2024
|
$33.17
|
$33.20
|
$33.12
|
$33.12
|
19,652
|
21/08/2024
|
$33.31
|
$33.34
|
$33.15
|
$33.15
|
12,262
|
20/08/2024
|
$33.34
|
$33.34
|
$33.22
|
$33.22
|
50
|
19/08/2024
|
$32.57
|
$33.10
|
$33.02
|
$33.01
|
0
|
16/08/2024
|
$32.57
|
$33.12
|
$33.00
|
$33.01
|
0
|
15/08/2024
|
$32.57
|
$33.06
|
$32.76
|
$33.06
|
0
|
14/08/2024
|
$32.57
|
$32.79
|
$32.62
|
$32.76
|
0
|
13/08/2024
|
$32.57
|
$32.62
|
$32.43
|
$32.62
|
0
|
12/08/2024
|
$32.57
|
$32.57
|
$32.43
|
$32.43
|
85
|
09/08/2024
|
$32.40
|
$32.40
|
$32.33
|
$32.33
|
1,000
|
08/08/2024
|
$32.01
|
$32.22
|
$32.01
|
$32.22
|
429
|
07/08/2024
|
$31.96
|
$32.29
|
$31.96
|
$32.22
|
0
|
06/08/2024
|
$32.01
|
$32.07
|
$31.83
|
$31.96
|
0
|
05/08/2024
|
$32.01
|
$32.01
|
$31.99
|
$31.99
|
19
|
02/08/2024
|
$33.04
|
$32.77
|
$32.23
|
$32.77
|
0
|
01/08/2024
|
$33.04
|
$33.04
|
$32.77
|
$32.77
|
330
|
31/07/2024
|
$32.86
|
$32.92
|
$32.65
|
$32.90
|
0
|
30/07/2024
|
$32.86
|
$32.89
|
$32.65
|
$32.65
|
1,144
|
29/07/2024
|
$32.71
|
$32.78
|
$32.64
|
$32.68
|
0
|
26/07/2024
|
$32.71
|
$32.71
|
$32.64
|
$32.60
|
150
|
25/07/2024
|
$33.09
|
$32.60
|
$32.60
|
$32.60
|
764
|
24/07/2024
|
$33.09
|
$33.01
|
$32.66
|
$32.65
|
0
|
23/07/2024
|
$33.09
|
$33.09
|
$33.01
|
$33.01
|
114
|
22/07/2024
|
$33.09
|
$33.00
|
$32.88
|
$32.88
|
860
|
19/07/2024
|
$33.09
|
$32.92
|
$32.74
|
$32.80
|
0
|
18/07/2024
|
$33.09
|
$33.09
|
$32.89
|
$32.89
|
150
|
17/07/2024
|
$33.09
|
$33.09
|
$32.98
|
$32.98
|
18
|
16/07/2024
|
$33.20
|
$33.23
|
$33.17
|
$33.17
|
211
|
15/07/2024
|
$33.22
|
$33.27
|
$33.18
|
$33.17
|
10,500
|
12/07/2024
|
$32.92
|
$33.12
|
$32.92
|
$33.12
|
26
|
11/07/2024
|
$32.88
|
$33.15
|
$32.96
|
$32.96
|
0
|
10/07/2024
|
$32.88
|
$33.01
|
$32.95
|
$33.00
|
0
|
09/07/2024
|
$32.88
|
$32.95
|
$32.88
|
$32.95
|
2
|
08/07/2024
|
$32.76
|
$32.98
|
$32.85
|
$32.92
|
0
|
05/07/2024
|
$32.76
|
$32.87
|
$32.81
|
$32.85
|
0
|
04/07/2024
|
$32.76
|
$32.81
|
$32.76
|
$32.81
|
150
|
03/07/2024
|
$32.55
|
$32.82
|
$32.69
|
$32.80
|
0
|
02/07/2024
|
$32.55
|
$32.70
|
$32.58
|
$32.69
|
0
|
01/07/2024
|
$32.55
|
$32.61
|
$32.46
|
$32.60
|
262
|
28/06/2024
|
$32.81
|
$32.84
|
$32.69
|
$32.69
|
307
|
27/06/2024
|
$32.59
|
$32.59
|
$32.47
|
$32.47
|
911
|
26/06/2024
|
$32.72
|
$32.72
|
$32.58
|
$32.58
|
3,989
|
25/06/2024
|
$32.27
|
$32.34
|
$32.27
|
$32.34
|
59
|
24/06/2024
|
$32.46
|
$32.64
|
$32.52
|
$32.61
|
0
|
21/06/2024
|
$32.46
|
$32.53
|
$32.43
|
$32.53
|
155
|
20/06/2024
|
$32.78
|
$32.78
|
$32.60
|
$32.63
|
1,170
|
19/06/2024
|
$32.69
|
$32.64
|
$32.56
|
$32.61
|
0
|
18/06/2024
|
$32.69
|
$32.72
|
$32.56
|
$32.56
|
760
|
17/06/2024
|
$32.56
|
$32.60
|
$32.46
|
$32.46
|
613
|
14/06/2024
|
$32.45
|
$32.48
|
$32.38
|
$32.38
|
3,017
|
13/06/2024
|
$32.52
|
$32.61
|
$32.38
|
$32.38
|
13,866
|
12/06/2024
|
$32.20
|
$32.48
|
$32.17
|
$32.44
|
0
|