Market data

Select a section

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

(GMAY)
Sector: n/a
$32.37
$0.00 0.00
Last updated: 16:49:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section