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

Gvc Holdings Plc (OP:GMVHY)

7.840 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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 (%)
Apr 25, 2025 7.765 7.840 7.720 7.840 15,801 +0.27(+3.57%)
Apr 24, 2025 7.455 7.570 7.441 7.570 168,562 -0.03(-0.39%)
Apr 23, 2025 7.690 7.770 7.530 7.600 71,490 -0.02(-0.21%)
Apr 22, 2025 7.440 7.710 7.440 7.616 88,763 +0.35(+4.76%)
Apr 21, 2025 7.350 7.770 7.225 7.270 68,582 -0.15(-2.02%)
Apr 17, 2025 7.430 7.640 7.420 7.420 69,959 +0.13(+1.78%)
Apr 16, 2025 7.240 7.390 7.200 7.290 36,515 +0.03(+0.41%)
Apr 15, 2025 7.278 7.350 7.255 7.260 52,255 +0.08(+1.11%)
Apr 14, 2025 7.070 7.240 7.010 7.180 71,925 +0.05(+0.70%)
Apr 11, 2025 6.915 7.170 6.850 7.130 69,567 +0.12(+1.71%)
Apr 10, 2025 6.940 7.010 6.779 7.010 90,867 -0.36(-4.88%)
Apr 09, 2025 6.610 7.370 6.511 7.370 104,480 +1.02(+16.06%)
Apr 08, 2025 6.580 6.650 6.210 6.350 91,559 -0.08(-1.24%)
Apr 07, 2025 6.420 6.655 6.290 6.430 163,018 +0.00(+0.00%)
Apr 04, 2025 6.450 6.575 6.280 6.430 48,669 -0.70(-9.82%)
Apr 03, 2025 7.190 7.260 7.060 7.130 38,547 -0.30(-4.04%)
Apr 02, 2025 7.345 7.490 7.345 7.430 21,165 +0.11(+1.50%)
Apr 01, 2025 7.330 7.466 7.310 7.320 60,831 -0.13(-1.74%)
Mar 31, 2025 7.490 7.550 7.320 7.450 53,036 -0.44(-5.58%)
Mar 28, 2025 8.005 8.095 7.813 7.890 13,709 -0.25(-3.07%)
Mar 27, 2025 8.120 8.330 8.060 8.140 28,088 -0.11(-1.33%)
Mar 26, 2025 8.290 8.400 8.168 8.250 20,867 -0.08(-0.96%)
Mar 25, 2025 8.510 8.570 8.330 8.330 28,352 -0.18(-2.12%)
Mar 24, 2025 8.480 8.543 8.380 8.510 23,188 +0.07(+0.83%)
Mar 21, 2025 8.368 8.600 8.310 8.440 18,225 -0.05(-0.59%)
Mar 20, 2025 8.590 8.680 8.490 8.490 10,982 -0.06(-0.70%)
Mar 19, 2025 8.399 8.550 8.380 8.550 22,427 -0.07(-0.81%)
Mar 18, 2025 8.470 8.630 8.420 8.620 22,857 +0.12(+1.41%)
Mar 17, 2025 8.393 8.580 8.380 8.500 48,664 +0.09(+1.07%)
Mar 14, 2025 8.220 8.410 8.160 8.410 24,284 +0.29(+3.57%)
Mar 13, 2025 8.240 8.293 8.120 8.120 19,856 -0.34(-4.02%)
Mar 12, 2025 8.480 8.510 8.260 8.460 47,276 +0.18(+2.17%)
Mar 11, 2025 8.275 8.430 8.170 8.280 22,432 -0.12(-1.43%)
Mar 10, 2025 8.870 8.870 8.380 8.400 43,826 -1.04(-11.02%)
Mar 07, 2025 9.325 9.480 9.220 9.440 12,966 +0.21(+2.28%)
Mar 06, 2025 9.440 9.520 9.230 9.230 8,115 -0.33(-3.45%)
Mar 05, 2025 9.510 9.650 9.380 9.560 16,310 +0.16(+1.70%)
Mar 04, 2025 9.310 9.520 9.160 9.400 21,836 +0.05(+0.59%)
Mar 03, 2025 9.402 9.540 9.310 9.345 11,526 -0.06(-0.69%)
Feb 28, 2025 9.390 9.529 9.220 9.410 17,959 +0.12(+1.29%)
Feb 27, 2025 9.290 9.430 9.285 9.290 9,921 -0.02(-0.16%)
Feb 26, 2025 9.300 9.390 9.280 9.305 31,909 +0.32(+3.62%)
Feb 25, 2025 9.080 9.080 8.873 8.980 34,614 +0.09(+1.01%)
Feb 24, 2025 8.735 8.910 8.718 8.890 27,100 -0.33(-3.58%)
Feb 21, 2025 9.200 9.300 9.170 9.220 263,844 -0.19(-2.07%)
Feb 20, 2025 9.310 9.430 9.307 9.415 14,464 +0.01(+0.16%)
Feb 19, 2025 9.336 9.440 9.305 9.400 27,642 -0.15(-1.55%)
Feb 18, 2025 9.580 9.600 9.440 9.548 33,698 +0.20(+2.15%)
Feb 14, 2025 9.330 9.510 9.320 9.347 23,428 +0.67(+7.78%)
Feb 13, 2025 8.758 8.760 8.630 8.672 24,683 +0.00(+0.03%)
Feb 12, 2025 8.530 8.670 8.460 8.670 30,477 +0.45(+5.47%)
Feb 11, 2025 8.220 8.260 8.079 8.220 165,243 -0.94(-10.26%)
Feb 10, 2025 9.145 9.160 9.130 9.160 14,268 +0.01(+0.05%)
Feb 07, 2025 9.145 9.190 9.100 9.155 6,054 -0.03(-0.33%)
Feb 06, 2025 9.235 9.260 9.140 9.185 13,333 -0.00(-0.03%)
Feb 05, 2025 9.290 9.290 9.140 9.188 10,782 +0.06(+0.64%)
Feb 04, 2025 9.280 9.280 9.080 9.130 22,639 +0.49(+5.67%)
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 Of Service.