|
Live Quote:
On
|
|
|
|
|
Friday, September 5, 2025 10:38:41 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 1/15/2021
|
|
| Open |
52.50 |
| High |
52.50 |
| Low |
52.50 |
| Volume |
200 |
| Split-adjusted Price |
43.01 |
|
|
GMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2021
|
+0.50 / +0.96%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
43.01
|
200
|
|
|
1/14/2021
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
42.60
|
100
|
|
|
1/13/2021
|
-2.00 / -3.70%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
42.60
|
200
|
|
|
1/12/2021
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
44.24
|
0
|
|
|
1/11/2021
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
44.24
|
0
|
|
|
1/8/2021
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
44.24
|
0
|
|
|
1/7/2021
|
+2.00 / +3.85%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
44.24
|
100
|
|
|
1/6/2021
|
+1.00 / +1.96%
|
49.50
|
52.00
|
49.50
|
52.00
|
50.35
|
42.60
|
800
|
|
|
1/5/2021
|
-0.50 / -0.97%
|
51.50
|
51.50
|
51.00
|
51.00
|
51.25
|
41.78
|
200
|
|
|
1/4/2021
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.00
|
51.50
|
51.40
|
42.19
|
500
|
|
|
12/31/2020
|
+1.50 / +3.00%
|
51.50
|
52.00
|
51.50
|
51.50
|
51.67
|
42.19
|
300
|
|
|
12/30/2020
|
+0.50 / +1.01%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
40.96
|
100
|
|
|
12/29/2020
|
-1.00 / -1.98%
|
50.00
|
50.00
|
49.50
|
49.50
|
49.75
|
40.55
|
200
|
|
|
12/28/2020
|
+2.00 / +4.12%
|
48.50
|
50.50
|
48.50
|
50.50
|
49.43
|
41.37
|
700
|
|
|
12/25/2020
|
+0.40 / +0.83%
|
48.10
|
48.50
|
48.10
|
48.50
|
48.26
|
39.73
|
800
|
|
|
12/24/2020
|
0.00 / 0.00%
|
48.10
|
48.50
|
48.00
|
48.10
|
48.23
|
39.41
|
5,600
|
|
|
12/23/2020
|
+0.80 / +1.69%
|
48.00
|
48.10
|
48.00
|
48.10
|
48.02
|
39.41
|
500
|
|
|
12/22/2020
|
+4.30 / +10.00%
|
43.00
|
47.30
|
43.00
|
47.30
|
45.58
|
38.75
|
1,500
|
|
|
12/21/2020
|
+1.50 / +3.61%
|
41.50
|
43.00
|
40.90
|
43.00
|
42.06
|
35.23
|
5,000
|
|
|
12/18/2020
|
0.00 / 0.00%
|
42.50
|
43.00
|
41.50
|
41.50
|
42.06
|
34.00
|
900
|
|
|
12/17/2020
|
+2.00 / +5.06%
|
40.40
|
41.50
|
39.50
|
41.50
|
40.39
|
34.00
|
1,400
|
|
|
12/16/2020
|
+3.20 / +8.82%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
32.36
|
400
|
|
|
12/15/2020
|
+3.30 / +10.00%
|
33.00
|
36.30
|
33.00
|
36.30
|
35.63
|
29.74
|
1,200
|
|
|
12/14/2020
|
+1.70 / +5.43%
|
34.30
|
34.40
|
33.00
|
33.00
|
33.03
|
27.03
|
3,300
|
|
|
12/11/2020
|
+2.80 / +9.82%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
25.64
|
400
|
|
|
12/10/2020
|
+2.50 / +9.62%
|
28.50
|
28.60
|
28.50
|
28.50
|
28.54
|
23.35
|
1,000
|
|
|
12/9/2020
|
+2.30 / +9.70%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.89
|
21.30
|
1,400
|
|
|
12/8/2020
|
+2.10 / +9.72%
|
21.60
|
23.70
|
21.60
|
23.70
|
23.40
|
19.42
|
2,000
|
|
|
12/7/2020
|
+1.90 / +9.64%
|
19.70
|
21.60
|
19.70
|
21.60
|
20.38
|
17.70
|
4,000
|
|
|
12/4/2020
|
+1.60 / +8.84%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.74
|
16.14
|
6,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:01 AM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|