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

Gvc Holdings Plc (OP: GMVHY )

8.560 -0.030 (-0.35%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 26, 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 (%)
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%)
Nov 01, 2024 9.529 9.565 9.390 9.530 8,118 -0.08(-0.83%)
Oct 31, 2024 9.940 9.940 9.485 9.610 17,715 -0.40(-3.98%)
Oct 30, 2024 9.890 10.12 9.800 10.01 28,283 +0.75(+8.08%)
Oct 29, 2024 9.250 9.290 9.151 9.260 18,233 -0.17(-1.80%)
Oct 28, 2024 9.360 9.430 9.290 9.430 16,880 +0.24(+2.61%)
Oct 25, 2024 9.304 9.310 9.190 9.190 7,024 -0.20(-2.08%)
Oct 24, 2024 9.380 9.410 9.340 9.385 10,505 +0.15(+1.68%)
Oct 23, 2024 9.290 9.290 9.198 9.230 11,839 -0.05(-0.54%)
Oct 22, 2024 9.250 9.300 9.250 9.280 19,299 +0.08(+0.87%)
Oct 21, 2024 9.250 9.260 9.160 9.200 34,585 -0.29(-3.06%)
Oct 18, 2024 9.550 9.550 9.450 9.490 33,188 -0.01(-0.11%)
Oct 17, 2024 9.640 9.640 9.440 9.500 59,063 +0.34(+3.71%)
Oct 16, 2024 9.090 9.250 9.070 9.160 44,273 +0.35(+3.97%)
Oct 15, 2024 9.000 9.030 8.780 8.810 47,553 -0.43(-4.65%)
Oct 14, 2024 9.230 9.260 9.110 9.240 189,178 -0.02(-0.22%)
Oct 11, 2024 9.980 10.02 9.230 9.260 251,818 -0.69(-6.93%)
Oct 10, 2024 9.940 9.980 9.890 9.950 23,928 -0.11(-1.09%)
Oct 09, 2024 10.02 10.06 10.01 10.06 4,445 +0.10(+1.00%)
Oct 08, 2024 9.970 9.970 9.890 9.960 22,014 +0.06(+0.61%)
Oct 07, 2024 10.03 10.03 9.900 9.900 8,941 -0.09(-0.90%)
Oct 04, 2024 9.987 10.01 9.940 9.990 7,406 +0.10(+0.96%)
Oct 03, 2024 9.870 9.920 9.840 9.895 8,239 -0.09(-0.85%)
Oct 02, 2024 9.880 9.980 9.820 9.980 8,914 -0.23(-2.25%)
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.