Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gvc Holdings Plc (OP: GMVHY )

9.730 -0.202 (-2.03%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 9.935 9.990 9.890 9.932 194,956 +0.07(+0.73%)
Sep 18, 2024 9.750 9.860 9.710 9.860 8,395 +0.12(+1.23%)
Sep 17, 2024 9.758 9.790 9.610 9.740 15,035 +0.12(+1.25%)
Sep 16, 2024 9.492 9.620 9.470 9.620 26,426 +0.05(+0.52%)
Sep 13, 2024 9.568 9.649 9.560 9.570 23,266 +0.19(+2.03%)
Sep 12, 2024 9.340 9.380 9.275 9.380 23,917 +0.06(+0.64%)
Sep 11, 2024 9.095 9.320 9.010 9.320 38,920 +0.43(+4.84%)
Sep 10, 2024 8.800 8.890 8.767 8.890 44,848 +0.09(+1.02%)
Sep 09, 2024 8.980 8.988 8.745 8.800 42,990 +0.45(+5.39%)
Sep 06, 2024 8.440 8.470 8.300 8.350 25,524 -0.14(-1.65%)
Sep 05, 2024 8.393 8.500 8.310 8.490 40,153 +0.47(+5.86%)
Sep 04, 2024 8.000 8.168 7.940 8.020 52,594 -0.16(-1.93%)
Sep 03, 2024 8.210 8.280 8.160 8.178 36,703 -0.29(-3.45%)
Aug 30, 2024 8.460 8.562 8.409 8.470 52,387 +0.20(+2.42%)
Aug 29, 2024 8.300 8.390 8.270 8.270 40,716 -0.06(-0.72%)
Aug 28, 2024 8.480 8.480 8.260 8.330 35,862 -0.33(-3.78%)
Aug 27, 2024 8.590 8.670 8.470 8.657 69,705 -0.13(-1.52%)
Aug 26, 2024 8.535 8.790 8.370 8.790 19,378 +0.17(+1.97%)
Aug 23, 2024 8.480 8.620 8.258 8.620 26,995 +0.24(+2.86%)
Aug 22, 2024 8.600 8.600 8.320 8.380 32,276 -0.02(-0.24%)
Aug 21, 2024 8.350 8.479 8.350 8.400 18,623 +0.12(+1.45%)
Aug 20, 2024 8.380 8.380 8.218 8.280 42,428 -0.04(-0.48%)
Aug 19, 2024 8.510 8.510 8.250 8.320 73,067 -0.06(-0.72%)
Aug 16, 2024 8.355 8.460 8.273 8.380 13,709 +0.29(+3.58%)
Aug 15, 2024 7.980 8.090 7.970 8.090 43,857 +0.26(+3.32%)
Aug 14, 2024 7.785 7.860 7.530 7.830 34,942 +0.30(+3.98%)
Aug 13, 2024 7.440 7.530 7.440 7.530 89,728 +0.11(+1.48%)
Aug 12, 2024 7.160 7.480 7.160 7.420 51,869 +0.34(+4.80%)
Aug 09, 2024 7.070 7.130 6.975 7.080 36,146 +0.13(+1.87%)
Aug 08, 2024 7.070 7.080 6.890 6.950 98,715 +0.45(+6.92%)
Aug 07, 2024 6.760 6.760 6.490 6.500 131,866 +0.11(+1.72%)
Aug 06, 2024 6.350 6.470 6.280 6.390 146,884 -0.17(-2.59%)
Aug 05, 2024 6.430 6.650 6.350 6.560 224,915 -0.30(-4.37%)
Aug 02, 2024 6.870 6.930 6.850 6.860 49,576 -0.13(-1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.