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

Gvc Holdings Plc (OP:GMVHY)

9.220 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
May 08, 2025 9.270 9.330 9.220 9.220 152,752 -0.09(-0.96%)
May 07, 2025 9.255 9.500 9.140 9.309 584,716 +0.15(+1.63%)
May 06, 2025 8.960 9.270 8.960 9.160 11,904 +0.22(+2.46%)
May 05, 2025 9.240 9.240 8.870 8.940 49,633 +0.01(+0.11%)
May 02, 2025 8.750 8.930 8.750 8.930 16,056 +0.35(+4.08%)
May 01, 2025 8.680 8.695 8.510 8.580 31,747 +0.09(+1.00%)
Apr 30, 2025 8.400 8.500 8.390 8.495 21,799 -0.16(-1.79%)
Apr 29, 2025 8.520 8.710 8.490 8.650 35,215 +0.29(+3.47%)
Apr 28, 2025 8.525 8.570 8.350 8.360 57,870 +0.52(+6.63%)
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 +0.13(+2.06%)
Apr 04, 2025 6.450 6.575 6.280 6.300 24,949 -0.83(-11.64%)
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%)
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.