Skip to main content

Gvc Holdings Plc (OP: GMVHY )

16.27 -0.11 (-0.65%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 16.18 16.38 16.17 16.38 10,264 +0.43(+2.70%)
Jun 07, 2023 15.94 15.95 15.82 15.95 69,098 -0.27(-1.64%)
Jun 06, 2023 16.21 16.29 16.17 16.22 18,587 -0.06(-0.38%)
Jun 05, 2023 16.30 16.34 16.20 16.28 5,467 -0.37(-2.24%)
Jun 02, 2023 16.54 16.65 16.50 16.65 24,999 +0.12(+0.73%)
Jun 01, 2023 16.42 16.66 16.39 16.53 10,318 +0.11(+0.67%)
May 31, 2023 16.56 16.56 16.28 16.42 11,545 -0.59(-3.47%)
May 30, 2023 17.14 17.14 16.97 17.01 17,351 -0.38(-2.16%)
May 26, 2023 17.18 17.47 17.18 17.39 16,679 +0.30(+1.73%)
May 25, 2023 17.23 17.23 16.99 17.09 10,777 -0.42(-2.40%)
May 24, 2023 17.65 17.65 17.44 17.51 7,493 -0.58(-3.21%)
May 23, 2023 18.30 18.30 18.09 18.09 7,388 -0.29(-1.58%)
May 22, 2023 18.21 18.45 18.21 18.38 6,914 +0.02(+0.11%)
May 19, 2023 18.32 18.41 18.30 18.36 6,441 +0.07(+0.40%)
May 18, 2023 18.25 18.38 18.18 18.29 13,116 -0.19(-1.04%)
May 17, 2023 18.16 18.48 18.16 18.48 19,813 +0.19(+1.04%)
May 16, 2023 18.36 18.42 18.25 18.29 13,020 -0.29(-1.58%)
May 15, 2023 18.42 18.58 18.32 18.58 14,313 +0.38(+2.08%)
May 12, 2023 18.29 18.29 18.15 18.20 5,744 -0.29(-1.54%)
May 11, 2023 18.43 18.49 18.36 18.49 9,386 -0.19(-1.02%)
May 10, 2023 18.91 18.91 18.52 18.68 22,071 -0.13(-0.70%)
May 09, 2023 18.74 18.92 18.72 18.81 6,966 +0.12(+0.65%)
May 08, 2023 18.65 18.69 18.62 18.69 6,594 -0.04(-0.19%)
May 05, 2023 18.83 18.83 18.57 18.73 9,840 +0.29(+1.55%)
May 04, 2023 18.38 18.50 18.34 18.44 16,784 -0.02(-0.11%)
May 03, 2023 18.42 18.64 18.42 18.46 6,355 +0.21(+1.15%)
May 02, 2023 18.06 18.34 18.05 18.25 11,170 +0.11(+0.61%)
May 01, 2023 18.21 18.26 17.90 18.14 16,742 -0.02(-0.11%)
Apr 28, 2023 17.96 18.17 17.94 18.16 8,105 +0.12(+0.65%)
Apr 27, 2023 18.36 18.36 17.75 18.04 7,340 +0.14(+0.80%)
Apr 26, 2023 18.03 18.08 17.87 17.90 5,188 +0.16(+0.92%)
Apr 25, 2023 17.79 17.82 17.67 17.74 14,451 +0.20(+1.12%)
Apr 24, 2023 17.52 17.58 17.46 17.54 24,401 +0.12(+0.69%)
Apr 21, 2023 17.20 17.48 17.17 17.42 30,951 +0.17(+0.96%)
Apr 20, 2023 17.18 17.37 17.16 17.25 67,799 -0.01(-0.03%)
Apr 19, 2023 17.17 17.29 17.11 17.26 8,414 -0.08(-0.46%)
Apr 18, 2023 17.09 17.48 17.09 17.34 27,206 +1.14(+7.04%)
Apr 17, 2023 16.11 16.24 16.07 16.20 54,321 +0.12(+0.76%)
Apr 14, 2023 16.22 16.22 16.01 16.08 5,591 -0.21(-1.30%)
Apr 13, 2023 16.23 16.53 16.23 16.29 12,183 +0.32(+2.00%)
Apr 12, 2023 16.08 16.14 15.88 15.97 23,050 -0.12(-0.75%)
Apr 11, 2023 16.16 16.23 16.05 16.09 44,226 +0.42(+2.68%)
Apr 10, 2023 15.49 15.98 15.49 15.67 10,112 -0.47(-2.91%)
Apr 06, 2023 15.90 16.15 15.90 16.14 10,404 +0.58(+3.73%)
Apr 05, 2023 15.65 15.79 15.55 15.56 13,044 -0.09(-0.58%)
Apr 04, 2023 15.66 15.74 15.58 15.65 31,285 +0.04(+0.26%)
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.