Market data

Select a section

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

(GMAY)
Sector: n/a
$34.72
$0.16 0.45
Last updated: 16:58:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $34.49 $34.72 $34.54 $34.72 0
16/01/2025 $34.49 $34.66 $34.46 $34.52 435
15/01/2025 $34.41 $34.52 $34.11 $34.52 859
14/01/2025 $34.39 $34.39 $34.22 $34.22 50
13/01/2025 $34.23 $34.23 $34.15 $34.15 49
10/01/2025 $34.30 $34.30 $34.00 $34.21 10,649
09/01/2025 $34.39 $34.39 $34.36 $34.39 10,150
08/01/2025 $34.59 $34.59 $34.48 $34.48 171
07/01/2025 $34.56 $34.60 $34.56 $34.60 9
06/01/2025 $34.51 $34.71 $34.30 $34.71 804
03/01/2025 $34.47 $34.50 $34.47 $34.48 672
02/01/2025 $34.77 $34.42 $34.42 $34.42 0
01/01/2025 $34.77 $34.49 $34.37 $34.45 0
31/12/2024 $34.77 $34.49 $34.37 $34.45 0
30/12/2024 $34.77 $34.57 $34.37 $34.45 0
27/12/2024 $34.77 $34.77 $34.54 $34.53 500
26/12/2024 $34.59 $34.54 $34.41 $34.53 0
25/12/2024 $34.59 $34.54 $34.41 $34.53 0
24/12/2024 $34.59 $34.54 $34.41 $34.53 0
23/12/2024 $34.59 $34.59 $34.30 $34.41 398
20/12/2024 $34.44 $34.33 $33.92 $34.33 0
19/12/2024 $34.44 $34.44 $34.15 $34.26 355
18/12/2024 $34.71 $34.65 $34.50 $34.61 0
17/12/2024 $34.71 $34.65 $34.45 $34.58 0
16/12/2024 $34.71 $34.71 $34.52 $34.65 634
13/12/2024 $34.74 $34.74 $34.56 $34.56 668
12/12/2024 $34.71 $34.71 $34.59 $34.59 201
11/12/2024 $34.67 $34.67 $34.65 $34.65 402
10/12/2024 $34.68 $34.68 $34.60 $34.60 418
09/12/2024 $34.73 $34.73 $34.57 $34.56 359
06/12/2024 $34.48 $34.60 $34.47 $34.60 26,638
05/12/2024 $34.52 $34.58 $34.52 $34.58 250
04/12/2024 $34.69 $34.69 $34.52 $34.62 492
03/12/2024 $34.46 $34.67 $34.46 $34.54 689
02/12/2024 $34.42 $34.56 $34.40 $34.56 1,731
29/11/2024 $34.60 $34.60 $34.52 $34.52 430
28/11/2024 $34.58 $34.58 $34.38 $34.50 825
27/11/2024 $34.56 $34.56 $34.37 $34.40 558
26/11/2024 $34.49 $34.49 $34.46 $34.46 20
25/11/2024 $34.19 $34.52 $34.19 $34.37 387
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

Market data

Select a section