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 (%)
Feb 28, 2023 16.31 16.41 16.28 16.28 90,046 -0.00(-0.03%)
Feb 27, 2023 15.97 16.35 15.97 16.29 27,269 +0.71(+4.59%)
Feb 24, 2023 15.77 15.77 15.53 15.57 15,331 -0.69(-4.24%)
Feb 23, 2023 16.22 16.30 16.14 16.26 34,614 +0.04(+0.25%)
Feb 22, 2023 16.31 16.39 16.19 16.22 16,796 -0.29(-1.76%)
Feb 21, 2023 16.49 16.71 16.49 16.51 24,678 -0.29(-1.73%)
Feb 17, 2023 16.74 16.88 16.69 16.80 15,355 +0.19(+1.14%)
Feb 16, 2023 16.52 16.73 16.32 16.61 17,573 +0.13(+0.82%)
Feb 15, 2023 16.37 16.56 16.37 16.48 73,043 +0.35(+2.14%)
Feb 14, 2023 15.80 16.30 15.80 16.13 25,925 -0.10(-0.62%)
Feb 13, 2023 16.00 16.26 16.00 16.23 84,186 +0.41(+2.59%)
Feb 10, 2023 16.03 16.03 15.75 15.82 130,477 -0.46(-2.83%)
Feb 09, 2023 17.09 17.16 16.20 16.28 63,659 -2.57(-13.63%)
Feb 08, 2023 18.84 19.00 18.83 18.85 7,485 +0.05(+0.29%)
Feb 07, 2023 18.61 18.84 18.53 18.80 471,155 -0.11(-0.61%)
Feb 06, 2023 18.79 19.02 18.63 18.91 373,125 -0.09(-0.47%)
Feb 03, 2023 19.16 19.20 18.98 19.00 22,716 -0.05(-0.26%)
Feb 02, 2023 19.20 19.20 19.02 19.05 13,904 +0.34(+1.82%)
Feb 01, 2023 18.65 18.71 18.35 18.71 22,768 +0.42(+2.30%)
Jan 31, 2023 18.31 18.31 18.20 18.29 9,372 -0.18(-0.96%)
Jan 30, 2023 18.61 18.61 18.45 18.47 28,035 -0.39(-2.08%)
Jan 27, 2023 18.83 18.94 18.78 18.86 309,205 -0.15(-0.79%)
Jan 26, 2023 19.08 19.11 18.73 19.01 453,880 +0.05(+0.26%)
Jan 25, 2023 18.68 19.06 18.64 18.96 19,429 -0.21(-1.12%)
Jan 24, 2023 18.91 19.23 18.88 19.18 9,162 +0.29(+1.55%)
Jan 23, 2023 18.62 18.91 18.62 18.88 26,190 +0.19(+1.03%)
Jan 20, 2023 18.28 18.69 18.28 18.69 24,091 +0.29(+1.58%)
Jan 19, 2023 17.55 18.85 17.49 18.40 71,090 +0.71(+4.01%)
Jan 18, 2023 18.01 18.01 17.69 17.69 16,048 -0.05(-0.28%)
Jan 17, 2023 17.75 17.83 17.67 17.74 19,829 +0.01(+0.06%)
Jan 13, 2023 17.75 17.85 17.65 17.73 16,393 -0.22(-1.23%)
Jan 12, 2023 17.95 17.95 17.67 17.95 17,901 +0.10(+0.57%)
Jan 11, 2023 17.80 17.91 17.73 17.85 6,148 +0.12(+0.67%)
Jan 10, 2023 17.66 17.76 17.64 17.73 15,441 +0.00(+0.00%)
Jan 09, 2023 17.62 17.92 17.62 17.73 53,375 +0.63(+3.68%)
Jan 06, 2023 16.55 17.11 16.51 17.10 21,892 +0.66(+4.02%)
Jan 05, 2023 16.52 16.52 16.31 16.44 32,931 -0.14(-0.84%)
Jan 04, 2023 16.42 16.65 16.34 16.58 12,746 +0.34(+2.09%)
Jan 03, 2023 16.32 16.46 16.05 16.24 30,199 +0.21(+1.34%)
Dec 30, 2022 15.84 16.35 15.67 16.02 12,476 +0.03(+0.22%)
Dec 29, 2022 15.91 16.00 15.88 15.99 16,894 +0.36(+2.32%)
Dec 28, 2022 15.93 15.97 15.60 15.63 18,716 -0.09(-0.59%)
Dec 27, 2022 15.78 15.93 15.52 15.72 19,805 -0.19(-1.19%)
Dec 23, 2022 15.89 16.23 15.68 15.91 14,472 +0.18(+1.14%)
Dec 22, 2022 15.78 15.78 15.49 15.73 36,222 -0.28(-1.76%)
Dec 21, 2022 15.97 16.12 15.88 16.01 29,111 +0.15(+0.96%)
Dec 20, 2022 15.74 15.87 15.72 15.86 47,946 -0.05(-0.31%)
Dec 19, 2022 16.19 16.19 15.80 15.91 59,763 -0.15(-0.93%)
Dec 16, 2022 16.26 16.26 15.88 16.06 34,210 -0.58(-3.46%)
Dec 15, 2022 16.84 16.84 16.55 16.64 25,208 -0.70(-4.07%)
Dec 14, 2022 17.30 17.34 17.11 17.34 44,742 +0.02(+0.12%)
Dec 13, 2022 17.78 17.80 17.27 17.32 47,586 -0.00(-0.03%)
Dec 12, 2022 17.20 17.35 17.17 17.32 21,711 +0.30(+1.79%)
Dec 09, 2022 17.02 17.25 17.02 17.02 48,763 +0.30(+1.79%)
Dec 08, 2022 16.75 16.88 16.68 16.72 71,979 +0.20(+1.21%)
Dec 07, 2022 16.57 16.73 16.48 16.52 172,735 +0.13(+0.79%)
Dec 06, 2022 16.52 16.64 16.29 16.39 36,392 -0.10(-0.62%)
Dec 05, 2022 16.72 16.77 16.41 16.49 69,291 -0.71(-4.11%)
Dec 02, 2022 17.17 17.24 17.00 17.20 65,929 +0.10(+0.58%)
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.