Want to see GB:GAMA full AI Analyst Report?
Gamma Communications (GAMA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,091.00 | 1,093.00 | 1,090.00 | 1,092.00 | 1,092.00 | +0.09% | 893,142 | 0.74 |
| Oct 29, 2026 | 1,093.00 | 1,095.00 | 1,090.00 | 1,091.00 | 1,091.00 | -0.18% | 763,448 | 0.63 |
| Oct 28, 2026 | 1,093.00 | 1,094.00 | 1,091.39 | 1,093.00 | 1,093.00 | +0.09% | 1,854,109 | 1.57 |
| Oct 27, 2026 | 1,091.00 | 1,093.00 | 1,085.00 | 1,092.00 | 1,092.00 | +0.18% | 890,077 | 0.76 |
| Oct 26, 2026 | 1,089.00 | 1,093.00 | 1,089.00 | 1,090.00 | 1,090.00 | -0.09% | 595,534 | 0.51 |
| Oct 23, 2026 | 1,096.00 | 1,096.00 | 1,090.00 | 1,091.00 | 1,091.00 | -0.18% | 1,183,183 | 1.03 |
| Oct 22, 2026 | 1,090.00 | 1,093.00 | 1,086.00 | 1,093.00 | 1,093.00 | +0.46% | 1,590,998 | 1.40 |
| Oct 21, 2026 | 1,088.00 | 1,092.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.18% | 1,893,137 | 1.71 |
| Oct 20, 2026 | 1,091.00 | 1,093.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.09% | 5,850,936 | 5.74 |
| Oct 19, 2026 | 1,094.00 | 1,095.71 | 1,086.00 | 1,091.00 | 1,091.00 | -1.00% | 2,632,142 | 2.67 |
| Oct 16, 2026 | 1,093.00 | 1,102.00 | 1,093.00 | 1,102.00 | 1,102.00 | +0.64% | 821,588 | 0.84 |
| Oct 15, 2026 | 1,094.00 | 1,095.00 | 1,092.00 | 1,095.00 | 1,095.00 | +0.18% | 1,042,460 | 1.08 |
| Oct 14, 2026 | 1,095.00 | 1,095.00 | 1,092.00 | 1,093.00 | 1,093.00 | -0.09% | 822,658 | 0.86 |
| Oct 13, 2026 | 1,092.00 | 1,095.00 | 1,092.00 | 1,094.00 | 1,094.00 | +0.00% | 505,331 | 0.53 |
| Oct 12, 2026 | 1,095.00 | 1,096.00 | 1,091.00 | 1,094.00 | 1,094.00 | +0.00% | 402,986 | 0.42 |
| Oct 09, 2026 | 1,093.00 | 1,094.00 | 1,091.00 | 1,094.00 | 1,094.00 | +0.18% | 804,442 | 0.85 |
| Oct 08, 2026 | 1,091.00 | 1,093.00 | 1,091.00 | 1,092.00 | 1,092.00 | +0.00% | 973,600 | 1.04 |
| Oct 07, 2026 | 1,092.00 | 1,094.00 | 1,091.00 | 1,092.00 | 1,092.00 | +0.09% | 668,654 | 0.72 |
| Oct 06, 2026 | 1,093.00 | 1,101.00 | 1,090.00 | 1,091.00 | 1,091.00 | -0.09% | 724,236 | 0.78 |
| Oct 05, 2026 | 1,092.00 | 1,096.00 | 1,090.85 | 1,092.00 | 1,092.00 | -0.27% | 560,874 | 0.59 |
| Oct 02, 2026 | 1,099.00 | 1,099.00 | 1,092.00 | 1,095.00 | 1,095.00 | -0.27% | 3,229,074 | 3.55 |
| Oct 01, 2026 | 1,109.00 | 1,109.25 | 1,090.00 | 1,098.00 | 1,098.00 | -2.31% | 6,076,260 | 7.44 |
| Sep 30, 2026 | 1,125.00 | 1,133.00 | 1,118.00 | 1,124.00 | 1,124.00 | -0.09% | 393,480 | 0.48 |
| Sep 29, 2026 | 1,144.00 | 1,144.00 | 1,121.00 | 1,125.00 | 1,125.00 | +0.45% | 521,613 | 0.64 |
| Sep 28, 2026 | 1,118.00 | 1,128.00 | 1,118.00 | 1,120.00 | 1,120.00 | -0.18% | 1,441,062 | 1.80 |
| Sep 25, 2026 | 1,119.00 | 1,127.00 | 1,118.00 | 1,122.00 | 1,122.00 | +0.18% | 520,029 | 0.65 |
| Sep 24, 2026 | 1,112.00 | 1,124.00 | 1,112.00 | 1,120.00 | 1,120.00 | +0.81% | 310,139 | 0.39 |
| Sep 23, 2026 | 1,120.00 | 1,126.00 | 1,110.00 | 1,111.00 | 1,111.00 | -0.71% | 694,955 | 0.87 |
| Sep 22, 2026 | 1,121.00 | 1,143.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.71% | 481,035 | 0.60 |
| Sep 21, 2026 | 1,128.00 | 1,148.00 | 1,113.00 | 1,127.00 | 1,127.00 | +0.00% | 698,204 | 0.86 |
| Sep 18, 2026 | 1,128.00 | 1,128.00 | 1,122.00 | 1,127.00 | 1,127.00 | +0.09% | 708,607 | 0.88 |
| Sep 17, 2026 | 1,125.00 | 1,127.00 | 1,117.00 | 1,126.00 | 1,126.00 | +0.54% | 1,237,746 | 1.55 |
| Sep 16, 2026 | 1,134.00 | 1,134.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.71% | 324,185 | 0.40 |
| Sep 15, 2026 | 1,125.00 | 1,131.00 | 1,118.00 | 1,128.00 | 1,128.00 | +0.36% | 617,954 | 0.76 |
| Sep 14, 2026 | 1,155.00 | 1,155.00 | 1,118.00 | 1,124.00 | 1,124.00 | -1.40% | 704,860 | 0.88 |
| Sep 11, 2026 | 1,165.00 | 1,178.00 | 1,104.10 | 1,140.00 | 1,140.00 | -2.90% | 3,226,770 | 4.24 |
| Sep 10, 2026 | 1,180.00 | 1,180.00 | 1,172.00 | 1,174.00 | 1,174.00 | -0.09% | 371,183 | 0.49 |
| Sep 09, 2026 | 1,181.00 | 1,188.00 | 1,174.00 | 1,175.00 | 1,175.00 | -0.59% | 536,507 | 0.71 |
| Sep 08, 2026 | 1,160.00 | 1,186.00 | 1,160.00 | 1,182.00 | 1,182.00 | +0.08% | 503,109 | 0.66 |
| Sep 07, 2026 | 1,160.00 | 1,197.97 | 1,157.00 | 1,181.00 | 1,181.00 | +2.16% | 1,063,828 | 1.42 |
| Sep 04, 2026 | 1,157.00 | 1,167.00 | 1,147.45 | 1,156.00 | 1,156.00 | -0.69% | 4,463,588 | 6.51 |
| Sep 03, 2026 | 1,159.00 | 1,164.00 | 1,156.00 | 1,164.00 | 1,164.00 | +0.43% | 1,075,162 | 1.59 |
| Sep 02, 2026 | 1,159.00 | 1,162.00 | 1,155.00 | 1,159.00 | 1,159.00 | +0.26% | 1,971,604 | 3.03 |
| Sep 01, 2026 | 1,140.00 | 1,161.00 | 1,131.79 | 1,156.00 | 1,156.00 | +1.40% | 11,608,856 | 24.57 |
| Aug 31, 2026 | 1,140.00 | 1,207.00 | 1,140.00 | 1,140.00 | 1,140.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 1,154.00 | 1,207.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.38% | 1,234,679 | 2.66 |
| Aug 27, 2026 | 1,150.00 | 1,183.00 | 1,128.00 | 1,156.00 | 1,156.00 | +2.57% | 1,033,093 | 2.25 |
| Aug 26, 2026 | 1,109.00 | 1,145.60 | 1,099.00 | 1,127.00 | 1,127.00 | +0.63% | 659,160 | 1.43 |
| Aug 25, 2026 | 1,100.00 | 1,120.00 | 1,091.00 | 1,120.00 | 1,120.00 | +2.28% | 657,163 | 1.44 |
| Aug 24, 2026 | 1,103.00 | 1,110.45 | 1,076.33 | 1,095.00 | 1,095.00 | +1.20% | 665,058 | 1.48 |