GMAT3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 7.55 | 0.25 | 3.42% | 7.46 | 7.76 | 7.46 | 5,289,600 |
May 02 2024 | 7.30 | -0.09 | -1.22% | 7.50 | 7.60 | 7.22 | 6,276,900 |
Apr 30 2024 | 7.39 | -0.28 | -3.65% | 7.61 | 7.64 | 7.39 | 3,995,400 |
Apr 29 2024 | 7.67 | 0.09 | 1.19% | 7.54 | 7.68 | 7.51 | 3,279,400 |
Apr 26 2024 | 7.58 | 0.20 | 2.71% | 7.36 | 7.59 | 7.34 | 3,045,100 |
Apr 25 2024 | 7.38 | 0.12 | 1.65% | 7.30 | 7.39 | 7.20 | 3,053,100 |
Apr 24 2024 | 7.26 | -0.11 | -1.49% | 7.43 | 7.43 | 7.21 | 3,463,400 |
Apr 23 2024 | 7.37 | -0.02 | -0.27% | 7.39 | 7.43 | 7.25 | 5,491,600 |
Apr 22 2024 | 7.39 | -0.11 | -1.47% | 7.50 | 7.52 | 7.34 | 2,469,900 |
Apr 19 2024 | 7.50 | 0.11 | 1.49% | 7.31 | 7.61 | 7.31 | 4,062,500 |
Apr 18 2024 | 7.39 | 0.04 | 0.54% | 7.31 | 7.51 | 7.31 | 2,622,100 |
Apr 17 2024 | 7.35 | -0.14 | -1.87% | 7.44 | 7.57 | 7.29 | 5,394,500 |
Apr 16 2024 | 7.49 | -0.19 | -2.47% | 7.65 | 7.65 | 7.38 | 7,341,000 |
Apr 15 2024 | 7.68 | -0.27 | -3.40% | 7.94 | 7.97 | 7.65 | 7,836,600 |
Apr 12 2024 | 7.95 | -0.28 | -3.40% | 8.23 | 8.23 | 7.88 | 5,413,800 |
Apr 11 2024 | 8.23 | 0.09 | 1.11% | 8.15 | 8.32 | 8.12 | 3,294,800 |
Apr 10 2024 | 8.14 | -0.10 | -1.21% | 8.23 | 8.23 | 8.09 | 3,269,300 |
Apr 09 2024 | 8.24 | 0.02 | 0.24% | 8.22 | 8.31 | 8.15 | 3,293,800 |
Apr 08 2024 | 8.22 | -0.02 | -0.24% | 8.24 | 8.30 | 8.18 | 4,220,300 |
Apr 05 2024 | 8.24 | -0.01 | -0.12% | 8.17 | 8.29 | 8.07 | 3,904,900 |
Apr 04 2024 | 8.25 | -0.01 | -0.12% | 8.23 | 8.40 | 8.18 | 6,947,400 |
Apr 03 2024 | 8.26 | -0.09 | -1.08% | 8.35 | 8.35 | 8.10 | 5,933,500 |
Apr 02 2024 | 8.35 | -0.10 | -1.18% | 8.42 | 8.44 | 8.21 | 3,031,300 |
Apr 01 2024 | 8.45 | -0.30 | -3.43% | 8.73 | 8.78 | 8.41 | 6,149,400 |
Mar 28 2024 | 8.75 | 0.23 | 2.70% | 8.53 | 8.83 | 8.53 | 8,741,000 |
Mar 27 2024 | 8.52 | 0.08 | 0.95% | 8.43 | 8.64 | 8.38 | 5,823,700 |
Mar 26 2024 | 8.44 | 0.21 | 2.55% | 8.13 | 8.51 | 8.13 | 5,182,800 |
Mar 25 2024 | 8.23 | 0.08 | 0.98% | 8.11 | 8.34 | 8.09 | 4,190,700 |
Mar 22 2024 | 8.15 | -0.24 | -2.86% | 8.38 | 8.38 | 8.12 | 5,078,300 |
Mar 21 2024 | 8.39 | -0.01 | -0.12% | 8.40 | 8.43 | 8.31 | 5,894,500 |
Mar 20 2024 | 8.40 | 0.29 | 3.58% | 8.14 | 8.42 | 8.11 | 4,240,200 |
Mar 19 2024 | 8.11 | -0.10 | -1.22% | 8.21 | 8.22 | 8.09 | 2,478,800 |
Mar 18 2024 | 8.21 | 0.11 | 1.36% | 8.07 | 8.26 | 8.05 | 7,069,300 |
Mar 15 2024 | 8.10 | -0.20 | -2.41% | 8.27 | 8.32 | 8.04 | 7,099,700 |
Mar 14 2024 | 8.30 | 0.02 | 0.24% | 8.25 | 8.34 | 8.15 | 2,074,300 |
Mar 13 2024 | 8.28 | 0.20 | 2.48% | 8.08 | 8.28 | 8.04 | 2,400,700 |
Mar 12 2024 | 8.08 | 0.19 | 2.41% | 7.96 | 8.15 | 7.91 | 2,704,500 |
Mar 11 2024 | 7.89 | -0.21 | -2.59% | 8.07 | 8.13 | 7.87 | 2,944,000 |
Mar 08 2024 | 8.10 | -0.12 | -1.46% | 8.12 | 8.20 | 7.94 | 3,691,800 |
Mar 07 2024 | 8.22 | 0.42 | 5.38% | 8.10 | 8.36 | 8.03 | 9,870,300 |
Mar 06 2024 | 7.80 | 0.10 | 1.30% | 7.73 | 7.89 | 7.73 | 7,850,500 |
Mar 05 2024 | 7.70 | -0.10 | -1.28% | 7.85 | 7.93 | 7.65 | 6,067,300 |
Mar 04 2024 | 7.80 | -0.15 | -1.89% | 7.90 | 7.97 | 7.78 | 3,989,700 |
Mar 01 2024 | 7.95 | -0.12 | -1.49% | 8.07 | 8.11 | 7.89 | 6,635,000 |
Feb 29 2024 | 8.07 | 0.13 | 1.64% | 7.94 | 8.07 | 7.85 | 5,163,500 |
Feb 28 2024 | 7.94 | -0.20 | -2.46% | 8.12 | 8.12 | 7.79 | 8,147,400 |
Feb 27 2024 | 8.14 | 0.05 | 0.62% | 8.09 | 8.28 | 8.01 | 5,914,500 |
Feb 26 2024 | 8.09 | 0.11 | 1.38% | 7.93 | 8.12 | 7.91 | 3,586,800 |
Feb 23 2024 | 7.98 | -0.07 | -0.87% | 8.03 | 8.06 | 7.88 | 9,392,600 |
Feb 22 2024 | 8.05 | 0.26 | 3.34% | 7.79 | 8.05 | 7.73 | 4,809,500 |
Feb 21 2024 | 7.79 | 0.37 | 4.99% | 7.38 | 7.79 | 7.36 | 6,501,800 |
Feb 20 2024 | 7.42 | 0.18 | 2.49% | 7.23 | 7.44 | 7.18 | 5,031,400 |
Feb 19 2024 | 7.24 | -0.04 | -0.55% | 7.23 | 7.37 | 7.16 | 2,977,000 |
Feb 16 2024 | 7.28 | -0.12 | -1.62% | 7.45 | 7.46 | 7.21 | 4,730,100 |
Feb 15 2024 | 7.40 | -0.03 | -0.40% | 7.43 | 7.55 | 7.39 | 3,737,700 |
Feb 14 2024 | 7.43 | -0.17 | -2.24% | 7.58 | 7.58 | 7.37 | 9,614,900 |
Feb 09 2024 | 7.60 | 0.19 | 2.56% | 7.35 | 7.60 | 7.32 | 5,405,400 |
Feb 08 2024 | 7.41 | -0.10 | -1.33% | 7.45 | 7.51 | 7.14 | 6,845,400 |
Feb 07 2024 | 7.51 | 0.11 | 1.49% | 7.32 | 7.55 | 7.20 | 7,884,800 |
Feb 06 2024 | 7.40 | 0.28 | 3.93% | 7.14 | 7.40 | 6.94 | 7,189,000 |
Feb 05 2024 | 7.12 | 0.09 | 1.28% | 7.03 | 7.18 | 6.95 | 9,520,100 |