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

Gvc Holdings Plc (OP: GMVHY )

9.700 -0.040 (-0.41%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 10, 2024 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 (%)
Feb 26, 2021 20.05 20.25 19.50 20.13 15,300 -0.11(-0.54%)
Feb 25, 2021 20.74 20.75 19.82 20.24 15,217 -0.50(-2.41%)
Feb 24, 2021 20.17 20.74 20.17 20.74 17,866 +0.34(+1.67%)
Feb 23, 2021 19.78 20.40 19.67 20.40 54,882 +0.85(+4.35%)
Feb 22, 2021 19.67 20.06 19.29 19.55 33,036 +0.63(+3.33%)
Feb 19, 2021 19.21 19.35 18.92 18.92 51,300 -0.34(-1.77%)
Feb 18, 2021 18.95 19.32 18.66 19.26 510,454 +0.15(+0.78%)
Feb 17, 2021 18.75 19.11 18.54 19.11 394,368 +0.18(+0.95%)
Feb 16, 2021 19.14 19.14 18.70 18.93 932,300 -0.07(-0.37%)
Feb 12, 2021 18.47 19.32 18.47 19.00 788,800 +0.51(+2.76%)
Feb 11, 2021 18.85 19.20 18.30 18.49 37,200 +0.14(+0.76%)
Feb 10, 2021 18.17 18.55 18.03 18.35 20,934 +0.26(+1.44%)
Feb 09, 2021 17.92 18.20 17.90 18.09 20,056 +0.26(+1.46%)
Feb 08, 2021 18.24 18.24 17.50 17.83 73,776 +0.22(+1.25%)
Feb 05, 2021 17.50 17.70 17.37 17.61 45,500 +0.45(+2.62%)
Feb 04, 2021 17.31 17.36 17.08 17.16 58,013 -0.04(-0.23%)
Feb 03, 2021 17.30 17.35 17.07 17.20 79,566 -0.23(-1.32%)
Feb 02, 2021 17.45 17.70 17.35 17.43 90,618 -0.08(-0.46%)
Feb 01, 2021 17.50 17.70 17.44 17.51 229,163 +0.06(+0.34%)
Jan 29, 2021 16.80 17.75 16.80 17.45 814,700 +0.40(+2.35%)
Jan 28, 2021 17.02 17.30 15.95 17.05 43,549 -0.05(-0.29%)
Jan 27, 2021 16.58 17.44 16.34 17.10 1,359,582 -1.70(-9.04%)
Jan 26, 2021 17.69 19.15 17.46 18.80 1,850,526 +0.93(+5.20%)
Jan 25, 2021 17.73 17.87 17.18 17.87 1,036,788 +0.22(+1.25%)
Jan 22, 2021 17.50 17.84 17.16 17.65 591,700 +0.10(+0.57%)
Jan 21, 2021 17.76 18.83 17.30 17.55 845,628 +0.05(+0.29%)
Jan 20, 2021 17.00 17.70 17.00 17.50 8,409 +0.55(+3.24%)
Jan 19, 2021 16.83 17.69 16.59 16.95 14,955 -2.05(-10.79%)
Jan 15, 2021 19.44 19.44 18.90 19.00 1,400 -0.75(-3.80%)
Jan 14, 2021 19.75 19.75 19.75 19.75 509 +0.94(+5.00%)
Jan 13, 2021 19.00 19.00 18.80 18.81 2,177 -0.43(-2.23%)
Jan 12, 2021 20.05 20.05 19.12 19.24 517 -0.92(-4.56%)
Jan 11, 2021 20.00 20.54 19.43 20.16 54,428 -0.84(-4.00%)
Jan 08, 2021 21.00 21.00 20.80 21.00 2,900 +0.15(+0.72%)
Jan 07, 2021 19.80 20.85 19.80 20.85 10,370 +0.29(+1.41%)
Jan 06, 2021 19.95 20.56 19.50 20.56 3,267 +0.76(+3.84%)
Jan 05, 2021 19.30 20.32 19.05 19.80 2,167 +0.32(+1.62%)
Jan 04, 2021 20.56 20.56 19.48 19.48 2,805 +3.79(+24.11%)
Dec 31, 2020 15.70 15.70 15.70 13,876 -0.65(-3.98%)
Dec 30, 2020 16.38 16.38 16.05 16.35 13,876 +0.29(+1.81%)
Dec 29, 2020 16.26 16.26 16.06 16.06 1,422 -0.31(-1.89%)
Dec 28, 2020 16.38 16.38 16.37 16.37 471 +0.82(+5.27%)
Dec 24, 2020 15.55 15.55 15.55 80 +0.00(+0.00%)
Dec 23, 2020 15.55 15.55 15.55 15.55 161 +0.20(+1.31%)
Dec 22, 2020 15.75 15.75 15.35 15.35 5,027 -0.38(-2.45%)
Dec 21, 2020 15.73 15.73 15.73 15.73 1,341 +0.38(+2.44%)
Dec 18, 2020 16.00 16.00 15.36 15.36 900 -0.73(-4.57%)
Dec 17, 2020 16.09 16.09 16.09 16.09 208 +1.01(+6.73%)
Dec 16, 2020 15.07 15.08 15.07 15.08 1,912 +0.60(+4.11%)
Dec 15, 2020 14.85 15.08 14.48 14.48 1,080 -0.16(-1.09%)
Dec 14, 2020 14.54 14.64 14.38 14.64 5,520 +0.95(+6.97%)
Dec 11, 2020 13.79 13.79 13.69 13.69 3,400 +0.09(+0.67%)
Dec 10, 2020 13.60 13.60 13.60 13.60 311 -0.04(-0.30%)
Dec 09, 2020 13.64 13.64 13.64 22,037 +0.00(+0.00%)
Dec 08, 2020 13.63 13.64 13.63 13.64 1,784 -0.57(-4.00%)
Dec 07, 2020 14.21 14.21 14.21 14.21 21,410 +0.01(+0.07%)
Dec 04, 2020 14.32 14.32 14.20 14.20 2,200 +0.16(+1.13%)
Dec 03, 2020 14.04 14.04 14.04 14.04 71,220 -0.35(-2.46%)
Dec 02, 2020 14.39 14.39 14.39 14.39 35,526 +0.49(+3.55%)
Dec 01, 2020 14.40 14.40 13.90 13.90 106,535 -0.49(-3.43%)
Nov 30, 2020 14.39 14.39 14.39 14.39 3,199 +0.71(+5.15%)
Nov 27, 2020 14.15 14.15 13.69 13.69 2,500 +0.24(+1.78%)
Nov 25, 2020 14.21 14.21 13.45 13.45 3,000 -0.51(-3.65%)
Nov 24, 2020 13.98 14.00 13.96 13.96 9,269 +1.26(+9.91%)
Nov 23, 2020 12.70 12.70 12.70 12.70 110 -0.79(-5.85%)
Nov 20, 2020 13.25 13.49 12.70 13.49 1,200 -0.05(-0.38%)
Nov 19, 2020 13.57 13.57 13.54 13.54 1,186 +0.86(+6.80%)
Nov 18, 2020 13.35 13.48 12.51 12.68 1,613 -0.96(-7.05%)
Nov 17, 2020 13.52 13.64 13.52 13.64 481 -0.19(-1.37%)
Nov 16, 2020 13.81 13.83 13.81 13.83 815 +0.91(+7.08%)
Nov 13, 2020 12.91 12.91 12.91 12.91 200 -0.04(-0.31%)
Nov 12, 2020 13.53 13.53 12.96 12.96 394 -1.24(-8.74%)
Nov 11, 2020 14.25 14.25 14.20 14.20 245 +1.46(+11.42%)
Nov 10, 2020 13.84 13.84 12.74 12.74 436 -1.09(-7.87%)
Nov 09, 2020 13.83 13.83 13.83 66 +0.00(+0.00%)
Nov 06, 2020 13.83 13.83 13.83 13.83 100 +0.88(+6.83%)
Nov 05, 2020 12.95 12.95 12.95 1 +0.00(+0.00%)
Nov 04, 2020 12.96 12.96 12.95 12.95 584 +0.80(+6.63%)
Nov 03, 2020 12.85 12.85 12.14 12.14 599 +0.34(+2.88%)
Nov 02, 2020 12.64 12.73 11.80 11.80 925 -1.35(-10.30%)
Oct 30, 2020 12.60 13.15 12.60 13.15 300 -0.20(-1.46%)
Oct 29, 2020 12.75 13.35 12.75 13.35 394 +0.75(+5.95%)
Oct 28, 2020 12.60 13.15 12.60 12.60 1,112 -1.13(-8.24%)
Oct 27, 2020 13.73 13.73 13.73 205 +0.00(+0.00%)
Oct 23, 2020 13.73 13.73 13.73 0 -0.15(-1.05%)
Oct 22, 2020 13.88 13.88 13.88 13.88 130 +1.23(+9.73%)
Oct 21, 2020 13.10 13.26 12.60 12.65 2,875 -0.50(-3.83%)
Oct 20, 2020 13.65 14.09 13.00 13.15 4,289 -1.20(-8.36%)
Oct 19, 2020 14.35 14.35 14.35 14.35 501 +0.03(+0.24%)
Oct 16, 2020 14.40 14.40 14.31 14.31 1,200 -0.04(-0.24%)
Oct 15, 2020 14.35 14.35 14.35 14.35 123 +0.01(+0.10%)
Oct 14, 2020 14.34 14.34 14.34 14.34 145 -0.06(-0.45%)
Oct 13, 2020 14.40 14.40 14.40 26 +0.00(+0.00%)
Oct 12, 2020 14.43 14.43 14.40 14.40 504 +0.47(+3.39%)
Oct 09, 2020 13.93 13.93 13.93 109 +0.00(+0.00%)
Oct 08, 2020 13.93 13.93 13.93 43 +0.00(+0.00%)
Oct 07, 2020 13.93 13.93 13.93 13.93 241 -0.01(-0.09%)
Oct 06, 2020 13.94 13.94 13.89 13.94 1,436 +0.08(+0.58%)
Oct 05, 2020 13.86 13.86 13.86 13.86 284 +1.11(+8.71%)
Oct 02, 2020 12.75 12.75 12.75 63 +0.00(+0.00%)
Oct 01, 2020 13.38 13.38 12.75 12.75 1,526 -0.31(-2.41%)
Sep 30, 2020 13.62 13.62 12.25 13.06 10,119 +0.31(+2.47%)
Sep 29, 2020 12.75 12.75 12.75 12.75 507 -0.01(-0.08%)
Sep 28, 2020 12.76 12.76 12.76 135 +0.00(+0.00%)
Sep 25, 2020 12.00 12.76 12.00 12.76 800 +1.24(+10.78%)
Sep 24, 2020 11.62 11.62 10.54 11.52 1,378 +0.76(+7.06%)
Sep 23, 2020 10.76 10.76 10.76 34 +0.00(+0.00%)
Sep 22, 2020 10.76 10.76 10.76 10.76 246 -0.80(-6.94%)
Sep 21, 2020 11.56 11.56 11.56 11.56 458 +0.13(+1.14%)
Sep 18, 2020 12.24 12.24 11.43 11.43 400 -0.12(-1.07%)
Sep 17, 2020 12.27 12.36 11.55 11.55 4,182 -1.37(-10.57%)
Sep 16, 2020 12.92 12.92 12.92 12.92 1,120 +0.85(+7.04%)
Sep 14, 2020 12.07 12.07 12.07 0 +1.53(+14.49%)
Sep 11, 2020 12.01 12.01 10.54 10.54 1,000 -1.50(-12.46%)
Sep 10, 2020 12.04 12.04 12.04 12.04 311 +0.45(+3.89%)
Sep 09, 2020 11.34 11.76 10.07 11.59 2,382 +1.99(+20.69%)
Sep 08, 2020 9.604 9.604 9.604 9.604 234 -1.95(-16.85%)
Sep 04, 2020 11.54 11.55 11.54 11.55 400 +0.53(+4.76%)
Sep 03, 2020 12.15 12.15 11.03 11.03 1,171 +0.19(+1.71%)
Sep 02, 2020 10.94 10.94 10.76 10.84 704 +0.56(+5.50%)
Sep 01, 2020 10.28 10.28 10.28 10.28 1,395 -1.50(-12.75%)
Aug 31, 2020 11.78 11.78 11.78 11.78 335 +0.63(+5.62%)
Aug 28, 2020 11.15 11.15 11.15 11.15 200 +0.10(+0.90%)
Aug 27, 2020 11.05 11.05 11.05 64 +0.00(+0.00%)
Aug 26, 2020 11.05 11.05 11.05 11.05 458 -0.15(-1.34%)
Aug 25, 2020 11.20 11.20 11.20 11.20 251 -1.64(-12.77%)
Aug 21, 2020 12.84 12.84 12.84 0 +0.00(+0.00%)
Aug 20, 2020 12.84 12.84 12.84 12.84 164 +0.70(+5.79%)
Aug 19, 2020 12.14 12.14 12.14 12.14 544 -0.92(-7.07%)
Aug 18, 2020 11.00 13.06 11.00 13.06 1,611 +2.81(+27.41%)
Aug 14, 2020 10.25 10.25 10.25 0 -0.42(-3.94%)
Aug 13, 2020 10.67 10.67 10.67 10.67 462 +0.33(+3.19%)
Aug 12, 2020 10.42 10.42 10.05 10.34 205,116 -0.30(-2.82%)
Aug 11, 2020 10.50 10.64 10.34 10.64 151,916 +1.82(+20.65%)
Jul 31, 2020 8.819 8.819 8.819 0 -0.63(-6.68%)
Jul 28, 2020 9.450 9.450 9.450 0 -0.15(-1.56%)
Jul 24, 2020 9.600 9.600 9.600 0 -2.25(-18.99%)
Jul 20, 2020 11.85 11.85 11.85 0 +0.00(+0.00%)
Jul 15, 2020 11.85 11.85 11.85 0 +2.55(+27.42%)
Jul 10, 2020 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 16, 2020 9.300 9.300 9.300 0 -0.35(-3.63%)
Jun 15, 2020 9.200 9.650 9.200 9.650 1,547 -0.80(-7.66%)
Jun 08, 2020 10.45 10.45 10.45 0 -0.30(-2.79%)
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.