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

Gvc Holdings Plc (OP: GMVHY )

7.540 -0.040 (-0.53%)
Streaming Delayed Price Updated: 3:47 PM EST, Jan 13, 2025 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 (%)
Jan 10, 2025 7.435 7.640 7.420 7.580 37,487 -0.77(-9.17%)
Jan 08, 2025 8.350 8.390 8.300 8.345 33,474 -0.30(-3.53%)
Jan 07, 2025 8.750 8.750 8.590 8.650 46,499 +0.11(+1.29%)
Jan 06, 2025 8.645 8.693 8.540 8.540 31,161 +0.19(+2.34%)
Jan 03, 2025 8.390 8.390 8.260 8.345 34,735 -0.13(-1.59%)
Jan 02, 2025 8.590 8.590 8.460 8.480 20,934 +0.03(+0.36%)
Dec 31, 2024 8.450 0 -0.02(-0.24%)
Dec 30, 2024 8.460 8.530 8.420 8.470 21,149 +0.04(+0.41%)
Dec 27, 2024 8.500 8.515 8.400 8.435 24,828 -0.12(-1.46%)
Dec 26, 2024 8.620 8.630 8.450 8.560 26,261 -0.03(-0.35%)
Dec 24, 2024 8.420 8.620 8.240 8.590 11,504 -0.01(-0.12%)
Dec 23, 2024 8.595 8.630 8.520 8.600 40,251 -0.20(-2.27%)
Dec 20, 2024 8.810 8.960 8.780 8.800 35,782 -0.09(-1.01%)
Dec 19, 2024 8.950 8.950 8.840 8.890 21,360 -0.08(-0.89%)
Dec 18, 2024 9.350 9.380 8.970 8.970 15,164 -0.51(-5.38%)
Dec 17, 2024 9.590 9.632 9.470 9.480 22,798 -0.11(-1.15%)
Dec 16, 2024 9.490 9.660 9.490 9.590 52,289 -0.64(-6.26%)
Dec 13, 2024 10.26 10.40 10.20 10.23 7,308 -0.18(-1.73%)
Dec 12, 2024 10.46 10.46 10.32 10.41 6,654 -0.04(-0.34%)
Dec 11, 2024 10.37 10.49 10.31 10.45 13,113 +0.19(+1.80%)
Dec 10, 2024 10.26 10.37 10.25 10.26 7,958 -0.06(-0.58%)
Dec 09, 2024 10.36 10.40 10.24 10.32 14,200 +0.01(+0.10%)
Dec 06, 2024 10.44 10.45 10.27 10.31 27,513 -0.04(-0.39%)
Dec 05, 2024 10.37 10.38 10.21 10.35 13,037 +0.14(+1.37%)
Dec 04, 2024 10.21 10.44 10.15 10.21 17,424 +0.03(+0.29%)
Dec 03, 2024 10.21 10.23 10.13 10.18 47,683 -0.02(-0.20%)
Dec 02, 2024 10.14 10.20 10.05 10.20 13,514 +0.02(+0.20%)
Nov 29, 2024 10.09 10.32 10.09 10.18 9,315 +0.27(+2.72%)
Nov 27, 2024 10.07 10.07 9.860 9.910 9,597 -0.13(-1.29%)
Nov 26, 2024 10.03 10.06 9.985 10.04 11,421 +0.00(+0.00%)
Nov 25, 2024 9.790 10.04 9.750 10.04 14,827 +0.59(+6.24%)
Nov 22, 2024 9.410 9.465 9.280 9.450 11,172 +0.11(+1.18%)
Nov 21, 2024 9.310 9.410 9.310 9.340 10,160 +0.07(+0.78%)
Nov 20, 2024 9.175 9.290 9.112 9.268 17,282 -0.18(-1.93%)
Nov 19, 2024 9.400 9.500 9.310 9.450 17,257 -0.03(-0.32%)
Nov 18, 2024 9.390 9.550 9.385 9.480 22,101 +0.18(+1.94%)
Nov 15, 2024 9.390 9.390 9.250 9.300 21,818 -0.08(-0.85%)
Nov 14, 2024 9.302 9.470 9.302 9.380 9,238 -0.10(-1.05%)
Nov 13, 2024 9.650 9.650 9.440 9.480 19,525 -0.05(-0.50%)
Nov 12, 2024 9.630 9.630 9.496 9.528 14,259 -0.26(-2.70%)
Nov 11, 2024 9.765 9.800 9.750 9.793 12,627 +0.16(+1.64%)
Nov 08, 2024 9.585 9.680 9.550 9.635 9,131 +0.07(+0.78%)
Nov 07, 2024 9.550 9.590 9.470 9.560 11,531 -0.05(-0.57%)
Nov 06, 2024 9.675 9.675 9.580 9.615 11,144 +0.15(+1.64%)
Nov 05, 2024 9.421 9.480 9.370 9.460 17,319 -0.10(-1.05%)
Nov 04, 2024 9.410 9.560 9.410 9.560 9,295 +0.03(+0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.