Skip to main content

Gvc Holdings Plc (OP: GMVHY )

9.990 +0.090 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 11.26 11.33 11.21 11.29 182,044 +0.17(+1.57%)
Oct 30, 2023 11.12 11.18 10.96 11.12 322,778 +0.18(+1.60%)
Oct 27, 2023 11.15 11.15 10.94 10.94 793,799 -0.10(-0.91%)
Oct 26, 2023 10.96 11.13 10.95 11.04 475,299 -0.06(-0.56%)
Oct 25, 2023 11.06 11.26 11.01 11.10 69,531 -0.27(-2.35%)
Oct 24, 2023 11.30 11.44 11.28 11.37 158,680 +0.05(+0.44%)
Oct 23, 2023 11.21 11.47 11.10 11.32 51,321 +0.05(+0.44%)
Oct 20, 2023 11.19 11.37 11.19 11.27 83,983 -0.07(-0.62%)
Oct 19, 2023 11.40 11.51 11.33 11.34 73,053 -0.22(-1.90%)
Oct 18, 2023 11.63 11.67 11.49 11.56 39,726 -0.04(-0.34%)
Oct 17, 2023 11.57 11.70 11.57 11.60 94,573 -0.05(-0.43%)
Oct 16, 2023 11.53 11.70 11.50 11.65 157,308 +0.39(+3.46%)
Oct 13, 2023 11.33 11.37 11.23 11.26 21,419 -0.29(-2.51%)
Oct 12, 2023 11.65 11.65 11.47 11.55 49,890 -0.08(-0.69%)
Oct 11, 2023 11.59 11.65 11.53 11.63 49,835 -0.09(-0.77%)
Oct 10, 2023 11.65 11.76 11.65 11.72 100,586 +0.45(+3.99%)
Oct 09, 2023 11.28 11.31 11.16 11.27 75,582 -0.10(-0.88%)
Oct 06, 2023 11.00 11.39 10.95 11.37 55,370 +0.32(+2.90%)
Oct 05, 2023 11.11 11.17 10.93 11.05 99,955 +0.07(+0.63%)
Oct 04, 2023 11.19 11.21 10.91 10.98 53,277 -0.30(-2.66%)
Oct 03, 2023 11.40 11.40 11.24 11.28 51,547 -0.01(-0.09%)
Oct 02, 2023 11.46 11.46 11.27 11.29 53,638 -0.08(-0.70%)
Sep 29, 2023 11.36 11.48 11.26 11.37 40,215 +0.08(+0.75%)
Sep 28, 2023 11.10 11.35 11.10 11.29 139,241 -0.11(-0.92%)
Sep 27, 2023 11.50 11.50 11.27 11.39 96,682 -0.04(-0.35%)
Sep 26, 2023 11.48 11.58 11.42 11.43 78,582 +0.25(+2.24%)
Sep 25, 2023 11.36 11.24 11.16 11.18 97,109 -1.70(-13.17%)
Sep 22, 2023 13.04 13.09 12.82 12.88 67,096 -0.39(-2.98%)
Sep 21, 2023 13.35 13.40 13.26 13.27 31,987 -0.30(-2.21%)
Sep 20, 2023 13.71 13.84 13.57 13.57 27,306 +0.12(+0.89%)
Sep 19, 2023 13.68 13.68 13.40 13.45 48,372 -0.26(-1.90%)
Sep 18, 2023 13.79 13.86 13.69 13.71 34,064 -0.47(-3.35%)
Sep 15, 2023 14.33 14.33 14.17 14.19 94,391 -0.08(-0.60%)
Sep 14, 2023 14.10 14.40 14.10 14.27 20,111 -0.16(-1.11%)
Sep 13, 2023 14.52 14.56 14.43 14.43 11,044 -0.06(-0.41%)
Sep 12, 2023 14.48 14.52 14.38 14.49 46,404 -0.02(-0.14%)
Sep 11, 2023 14.64 14.64 14.51 14.51 168,194 -0.01(-0.07%)
Sep 08, 2023 14.26 14.66 14.26 14.52 12,432 +0.46(+3.31%)
Sep 07, 2023 14.20 14.20 14.01 14.05 60,143 -0.37(-2.55%)
Sep 06, 2023 14.52 14.52 14.38 14.42 151,064 -0.23(-1.54%)
Sep 05, 2023 14.57 14.66 14.57 14.65 14,717 +0.14(+0.96%)
Sep 01, 2023 14.80 14.80 14.46 14.51 31,289 -0.19(-1.29%)
Aug 31, 2023 14.75 14.82 14.60 14.70 31,754 -0.10(-0.68%)
Aug 30, 2023 14.87 14.87 14.70 14.80 125,337 +0.00(+0.00%)
Aug 29, 2023 14.76 14.84 14.67 14.80 38,377 -0.09(-0.60%)
Aug 28, 2023 14.62 14.99 14.62 14.89 39,470 +0.31(+2.13%)
Aug 25, 2023 14.53 14.65 14.43 14.58 81,183 -0.07(-0.48%)
Aug 24, 2023 14.87 14.87 14.54 14.65 16,588 -0.21(-1.45%)
Aug 23, 2023 14.65 14.87 14.63 14.87 30,579 +0.05(+0.31%)
Aug 22, 2023 14.84 14.90 14.73 14.82 28,342 -0.06(-0.40%)
Aug 21, 2023 14.87 15.03 14.69 14.88 36,206 -0.06(-0.41%)
Aug 18, 2023 14.72 15.13 14.60 14.94 15,561 -0.03(-0.20%)
Aug 17, 2023 15.25 15.25 14.97 14.97 21,250 -0.82(-5.18%)
Aug 16, 2023 15.61 15.79 15.57 15.79 12,274 +0.08(+0.50%)
Aug 15, 2023 15.76 15.87 15.64 15.71 14,014 -0.42(-2.60%)
Aug 14, 2023 16.01 16.23 15.90 16.13 20,341 -0.50(-3.01%)
Aug 11, 2023 16.75 16.90 16.62 16.63 15,853 -0.86(-4.89%)
Aug 10, 2023 17.48 17.75 17.41 17.48 11,083 +0.13(+0.78%)
Aug 09, 2023 17.23 17.37 17.21 17.35 13,398 -0.23(-1.31%)
Aug 08, 2023 17.38 17.58 17.27 17.58 15,174 -0.32(-1.79%)
Aug 07, 2023 17.79 17.96 17.75 17.90 10,926 +0.13(+0.71%)
Aug 04, 2023 17.72 17.93 17.70 17.77 5,206 +0.29(+1.68%)
Aug 03, 2023 17.46 17.67 17.45 17.48 18,779 +0.33(+1.92%)
Aug 02, 2023 16.98 17.20 16.78 17.15 142,790 -0.46(-2.61%)
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.