Skip to main content

Gvc Holdings Plc (OP: GMVHY )

8.340 -0.220 (-2.57%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 8.590 8.650 8.512 8.560 34,004 -0.05(-0.58%)
Jul 17, 2024 8.650 8.690 8.575 8.610 29,423 -0.07(-0.82%)
Jul 16, 2024 8.600 8.710 8.600 8.681 57,029 -0.04(-0.45%)
Jul 15, 2024 8.715 8.790 8.670 8.720 47,278 -0.02(-0.23%)
Jul 12, 2024 8.595 8.770 8.585 8.740 67,454 +0.17(+1.98%)
Jul 11, 2024 8.510 8.580 8.495 8.570 125,384 +0.09(+1.06%)
Jul 10, 2024 8.490 8.500 8.420 8.480 49,618 +0.30(+3.73%)
Jul 09, 2024 8.100 8.190 8.100 8.175 122,564 +0.10(+1.18%)
Jul 08, 2024 8.101 8.140 8.025 8.080 300,809 -0.03(-0.37%)
Jul 05, 2024 8.110 8.210 8.040 8.110 33,311 +0.08(+1.06%)
Jul 03, 2024 8.010 8.110 7.990 8.025 13,802 +0.20(+2.49%)
Jul 02, 2024 7.910 7.910 7.780 7.830 135,636 -0.11(-1.39%)
Jul 01, 2024 7.980 8.040 7.831 7.940 101,721 -0.01(-0.13%)
Jun 28, 2024 7.990 8.030 7.900 7.950 87,916 -0.05(-0.62%)
Jun 27, 2024 7.940 8.040 7.890 8.000 56,287 -0.13(-1.66%)
Jun 26, 2024 8.170 8.180 8.110 8.135 28,962 -0.22(-2.61%)
Jun 25, 2024 8.260 8.370 8.240 8.353 85,016 -0.12(-1.38%)
Jun 24, 2024 8.490 8.550 8.430 8.470 101,485 +0.11(+1.32%)
Jun 21, 2024 8.315 8.390 8.290 8.360 47,984 -0.09(-1.07%)
Jun 20, 2024 8.430 8.525 8.430 8.450 51,348 +0.03(+0.36%)
Jun 18, 2024 8.450 8.460 8.350 8.420 142,753 -0.06(-0.71%)
Jun 17, 2024 8.380 8.530 8.370 8.480 86,787 +0.23(+2.79%)
Jun 14, 2024 8.285 8.300 8.240 8.250 31,886 -0.27(-3.17%)
Jun 13, 2024 8.645 8.645 8.480 8.520 66,732 -0.20(-2.29%)
Jun 12, 2024 8.910 8.940 8.720 8.720 38,798 -0.05(-0.57%)
Jun 11, 2024 8.728 8.770 8.700 8.770 42,211 -0.20(-2.23%)
Jun 10, 2024 8.900 8.980 8.887 8.970 69,457 -0.10(-1.10%)
Jun 07, 2024 9.082 9.120 9.010 9.070 10,579 -0.09(-1.02%)
Jun 06, 2024 9.080 9.200 9.080 9.164 31,265 +0.09(+1.04%)
Jun 05, 2024 9.210 9.210 9.030 9.070 25,299 -0.04(-0.44%)
Jun 04, 2024 9.055 9.110 8.970 9.110 48,310 +0.15(+1.67%)
Jun 03, 2024 8.800 9.005 8.800 8.960 30,021 +0.39(+4.55%)
May 31, 2024 8.530 8.640 8.528 8.570 59,316 +0.15(+1.78%)
May 30, 2024 8.410 8.530 8.400 8.420 122,962 +0.18(+2.18%)
May 29, 2024 8.330 8.370 8.240 8.240 90,534 -0.31(-3.66%)
May 28, 2024 8.855 8.855 8.550 8.553 96,179 -0.40(-4.44%)
May 24, 2024 8.880 8.980 8.868 8.950 39,703 -0.01(-0.11%)
May 23, 2024 9.050 9.110 8.930 8.960 70,061 -0.23(-2.50%)
May 22, 2024 9.300 9.305 9.170 9.190 21,471 -0.15(-1.61%)
May 21, 2024 9.270 9.440 9.270 9.340 31,311 -0.06(-0.64%)
May 20, 2024 9.270 9.440 9.270 9.400 34,771 +0.27(+2.90%)
May 17, 2024 9.320 9.320 9.100 9.135 31,492 -0.48(-5.04%)
May 16, 2024 9.630 9.690 9.485 9.620 40,320 -0.26(-2.63%)
May 15, 2024 9.830 9.920 9.760 9.880 25,612 +0.06(+0.64%)
May 14, 2024 9.750 9.835 9.690 9.817 36,150 +0.12(+1.21%)
May 13, 2024 9.635 9.772 9.635 9.700 23,911 +0.00(+0.00%)
May 10, 2024 9.660 9.790 9.630 9.700 26,551 -0.04(-0.41%)
May 09, 2024 9.620 9.810 9.620 9.740 51,855 -0.02(-0.20%)
May 08, 2024 9.740 9.800 9.660 9.760 52,422 -0.14(-1.41%)
May 07, 2024 9.820 10.01 9.820 9.900 125,938 +0.07(+0.71%)
May 06, 2024 10.09 10.09 9.822 9.830 18,337 +0.03(+0.31%)
May 03, 2024 9.878 9.988 9.800 9.800 9,831 +0.04(+0.41%)
May 02, 2024 9.645 9.820 9.640 9.760 16,608 -0.16(-1.59%)
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.