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

Gvc Holdings Plc (OP: GMVHY )

9.800 +0.040 (+0.41%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 3, 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 (%)
May 02, 2024 9.645 9.820 9.640 9.760 16,608 -0.16(-1.59%)
May 01, 2024 9.810 9.950 9.750 9.918 11,264 +0.13(+1.31%)
Apr 30, 2024 9.840 9.940 9.740 9.790 43,594 -0.44(-4.32%)
Apr 29, 2024 9.865 10.26 9.865 10.23 22,235 +0.45(+4.63%)
Apr 26, 2024 9.938 9.938 9.681 9.780 29,820 -0.35(-3.46%)
Apr 25, 2024 10.13 10.19 10.02 10.13 43,991 -0.08(-0.78%)
Apr 24, 2024 10.21 10.22 10.07 10.21 57,417 -0.36(-3.41%)
Apr 23, 2024 10.50 10.58 10.40 10.57 80,262 +0.01(+0.09%)
Apr 22, 2024 10.47 10.57 10.44 10.56 80,442 +0.14(+1.34%)
Apr 19, 2024 10.22 10.42 10.22 10.42 10,574 +0.17(+1.66%)
Apr 18, 2024 10.14 10.25 10.11 10.25 72,546 +0.16(+1.59%)
Apr 17, 2024 10.14 10.18 10.06 10.09 83,075 +0.01(+0.10%)
Apr 16, 2024 9.980 10.12 9.910 10.08 94,013 -0.02(-0.20%)
Apr 15, 2024 10.17 10.19 10.01 10.10 68,306 -0.05(-0.49%)
Apr 12, 2024 10.23 10.26 10.12 10.15 16,508 +0.02(+0.20%)
Apr 11, 2024 10.28 10.35 10.05 10.13 86,364 +0.06(+0.60%)
Apr 10, 2024 10.29 10.33 10.07 10.07 38,868 -0.33(-3.17%)
Apr 09, 2024 10.35 10.44 10.33 10.40 96,067 +0.05(+0.48%)
Apr 08, 2024 10.44 10.44 10.24 10.35 75,140 +0.50(+5.08%)
Apr 05, 2024 9.720 9.870 9.690 9.850 25,409 -0.04(-0.40%)
Apr 04, 2024 9.970 10.08 9.870 9.890 48,272 +0.35(+3.70%)
Apr 03, 2024 9.350 9.550 9.350 9.537 36,639 +0.08(+0.82%)
Apr 02, 2024 9.650 9.650 9.460 9.460 39,612 -0.62(-6.15%)
Apr 01, 2024 9.895 10.25 9.660 10.08 21,955 +0.09(+0.90%)
Mar 28, 2024 9.980 10.11 9.946 9.990 97,773 +0.09(+0.91%)
Mar 27, 2024 9.750 9.980 9.690 9.900 25,396 -0.04(-0.35%)
Mar 26, 2024 9.900 10.02 9.857 9.935 32,116 +0.09(+0.86%)
Mar 25, 2024 9.867 9.990 9.850 9.850 35,131 -0.01(-0.10%)
Mar 22, 2024 9.930 9.930 9.800 9.860 39,690 +0.02(+0.20%)
Mar 21, 2024 9.880 9.920 9.840 9.840 27,514 +0.01(+0.10%)
Mar 20, 2024 9.670 9.900 9.670 9.830 33,476 +0.08(+0.82%)
Mar 19, 2024 9.570 9.882 9.570 9.750 42,614 -0.03(-0.31%)
Mar 18, 2024 9.787 9.920 9.730 9.780 38,434 -0.04(-0.41%)
Mar 15, 2024 9.830 10.01 9.703 9.820 17,328 -0.04(-0.41%)
Mar 14, 2024 9.900 9.940 9.780 9.860 55,659 -0.05(-0.50%)
Mar 13, 2024 9.890 10.01 9.830 9.910 15,240 +0.19(+1.93%)
Mar 12, 2024 9.690 9.830 9.640 9.722 29,354 +0.39(+4.20%)
Mar 11, 2024 9.394 9.394 9.168 9.330 47,272 -0.17(-1.79%)
Mar 08, 2024 9.810 9.810 9.500 9.500 31,459 -0.55(-5.47%)
Mar 07, 2024 10.15 10.16 10.03 10.05 51,704 -0.49(-4.65%)
Mar 06, 2024 10.48 10.65 10.45 10.54 25,368 +0.02(+0.19%)
Mar 05, 2024 10.68 10.68 10.50 10.52 68,996 -0.18(-1.68%)
Mar 04, 2024 10.96 10.96 10.65 10.70 29,225 -0.86(-7.44%)
Mar 01, 2024 11.57 11.62 11.53 11.56 19,513 +0.00(+0.00%)
Feb 29, 2024 11.67 11.67 11.49 11.56 75,631 +0.08(+0.70%)
Feb 28, 2024 11.49 11.60 11.46 11.48 23,823 -0.16(-1.37%)
Feb 27, 2024 11.55 11.64 11.49 11.64 12,946 +0.24(+2.11%)
Feb 26, 2024 11.50 11.50 11.37 11.40 17,766 -0.14(-1.21%)
Feb 23, 2024 11.51 11.60 11.42 11.54 15,415 -0.03(-0.26%)
Feb 22, 2024 11.59 11.60 11.37 11.57 24,043 +0.28(+2.48%)
Feb 21, 2024 11.37 11.39 11.13 11.29 14,410 -0.33(-2.84%)
Feb 20, 2024 11.67 11.67 11.54 11.62 21,458 -0.15(-1.27%)
Feb 16, 2024 11.71 11.77 11.61 11.77 9,853 -0.06(-0.49%)
Feb 15, 2024 11.80 11.89 11.73 11.83 22,112 +0.12(+1.05%)
Feb 14, 2024 11.58 11.78 11.58 11.71 32,360 -0.47(-3.90%)
Feb 13, 2024 12.32 12.44 12.12 12.18 21,392 -0.60(-4.71%)
Feb 12, 2024 12.86 12.90 12.75 12.78 18,232 -0.01(-0.06%)
Feb 09, 2024 12.58 12.85 12.57 12.79 21,358 +0.38(+3.02%)
Feb 08, 2024 12.31 12.44 12.31 12.41 9,427 +0.16(+1.35%)
Feb 07, 2024 12.23 12.34 12.22 12.25 17,891 +0.12(+1.03%)
Feb 06, 2024 12.06 12.18 12.06 12.12 62,405 -0.31(-2.53%)
Feb 05, 2024 12.35 12.44 12.35 12.44 13,297 -0.02(-0.16%)
Feb 02, 2024 12.45 12.53 12.40 12.46 28,416 -0.10(-0.80%)
Feb 01, 2024 12.33 12.56 12.32 12.56 5,795 +0.39(+3.20%)
Jan 31, 2024 12.19 12.32 12.17 12.17 5,332 +0.03(+0.25%)
Jan 30, 2024 12.16 12.17 11.99 12.14 9,177 -0.33(-2.69%)
Jan 29, 2024 12.22 12.52 12.21 12.47 19,127 +0.20(+1.59%)
Jan 26, 2024 12.39 12.41 12.23 12.28 9,109 +0.24(+1.99%)
Jan 25, 2024 12.27 12.30 12.01 12.04 12,929 -0.24(-1.95%)
Jan 24, 2024 12.45 12.53 12.28 12.28 20,222 -0.12(-0.97%)
Jan 23, 2024 12.38 12.44 12.31 12.40 14,217 +0.24(+1.97%)
Jan 22, 2024 11.97 12.25 11.94 12.16 51,719 +0.44(+3.75%)
Jan 19, 2024 11.81 11.81 11.58 11.72 52,224 -0.29(-2.38%)
Jan 18, 2024 11.97 12.08 11.91 12.01 36,006 +0.74(+6.53%)
Jan 17, 2024 11.55 11.55 11.25 11.27 33,368 -0.62(-5.25%)
Jan 16, 2024 11.92 11.98 11.77 11.89 23,150 -0.06(-0.47%)
Jan 12, 2024 12.13 12.20 11.95 11.95 42,556 -0.19(-1.57%)
Jan 11, 2024 12.24 12.25 12.00 12.14 47,039 +0.01(+0.08%)
Jan 10, 2024 12.19 12.20 12.00 12.13 21,813 -0.34(-2.73%)
Jan 09, 2024 12.54 12.56 12.35 12.47 29,024 -0.18(-1.42%)
Jan 08, 2024 12.41 12.65 12.41 12.65 40,873 +0.19(+1.52%)
Jan 05, 2024 12.36 12.52 12.35 12.46 23,354 +0.19(+1.55%)
Jan 04, 2024 12.28 12.36 12.17 12.27 52,891 -0.06(-0.49%)
Jan 03, 2024 12.40 12.42 12.30 12.33 22,176 -0.18(-1.44%)
Jan 02, 2024 12.51 12.51 12.42 12.51 23,929 -0.11(-0.87%)
Dec 29, 2023 12.30 13.08 12.30 12.62 9,302 -0.04(-0.32%)
Dec 28, 2023 12.65 12.79 12.59 12.66 23,168 -0.14(-1.09%)
Dec 27, 2023 12.74 12.85 12.72 12.80 32,830 +0.15(+1.19%)
Dec 26, 2023 12.54 12.65 12.47 12.65 23,241 +0.00(+0.00%)
Dec 22, 2023 12.71 12.72 12.35 12.65 47,112 -0.13(-1.02%)
Dec 21, 2023 12.70 12.83 12.60 12.78 52,203 +0.04(+0.31%)
Dec 20, 2023 12.92 12.96 12.70 12.74 39,372 -0.15(-1.16%)
Dec 19, 2023 12.75 12.98 12.72 12.89 40,374 +0.44(+3.53%)
Dec 18, 2023 12.40 12.53 12.25 12.45 33,042 +0.58(+4.89%)
Dec 15, 2023 11.83 11.97 11.76 11.87 29,989 +0.21(+1.76%)
Dec 14, 2023 11.69 11.79 11.61 11.66 74,893 +0.92(+8.61%)
Dec 13, 2023 10.54 10.74 10.50 10.74 60,245 +0.66(+6.55%)
Dec 12, 2023 10.10 10.22 10.05 10.08 40,469 -0.04(-0.40%)
Dec 11, 2023 10.10 10.21 10.06 10.12 83,404 +0.09(+0.90%)
Dec 08, 2023 9.980 10.13 9.950 10.03 20,691 +0.05(+0.50%)
Dec 07, 2023 9.920 10.07 9.850 9.980 65,043 -0.06(-0.60%)
Dec 06, 2023 10.15 10.19 10.04 10.04 38,363 +0.10(+1.01%)
Dec 05, 2023 10.08 10.08 9.870 9.940 45,456 -0.12(-1.19%)
Dec 04, 2023 9.910 10.25 9.850 10.06 159,842 -0.20(-1.95%)
Dec 01, 2023 9.970 10.27 9.890 10.26 28,040 +0.19(+1.89%)
Nov 30, 2023 10.19 10.19 9.988 10.07 81,558 -0.05(-0.52%)
Nov 29, 2023 10.22 10.25 10.10 10.12 32,584 -0.34(-3.23%)
Nov 28, 2023 10.46 10.63 10.38 10.46 34,028 -0.21(-1.97%)
Nov 27, 2023 10.60 10.75 10.59 10.67 42,467 -0.06(-0.56%)
Nov 24, 2023 10.61 10.82 10.58 10.73 19,113 -0.21(-1.96%)
Nov 22, 2023 10.79 10.98 10.67 10.95 30,036 +0.59(+5.65%)
Nov 21, 2023 10.31 10.41 10.31 10.36 57,671 -0.36(-3.36%)
Nov 20, 2023 10.56 10.74 10.56 10.72 42,435 +0.13(+1.23%)
Nov 17, 2023 10.52 10.65 10.48 10.59 11,319 +0.10(+0.95%)
Nov 16, 2023 10.47 10.54 10.45 10.49 36,083 -0.24(-2.24%)
Nov 15, 2023 10.88 10.88 10.70 10.73 16,991 -0.18(-1.65%)
Nov 14, 2023 10.90 10.99 10.86 10.91 49,593 -0.02(-0.18%)
Nov 13, 2023 11.07 11.11 10.77 10.93 30,855 -0.43(-3.79%)
Nov 10, 2023 11.37 11.37 11.22 11.36 12,350 -0.09(-0.79%)
Nov 09, 2023 11.59 11.68 11.45 11.45 18,929 -0.29(-2.47%)
Nov 08, 2023 11.87 11.91 11.68 11.74 16,519 +0.20(+1.73%)
Nov 07, 2023 11.47 11.58 11.47 11.54 18,924 +0.07(+0.61%)
Nov 06, 2023 11.67 11.67 11.47 11.47 41,415 +0.14(+1.24%)
Nov 03, 2023 11.08 11.36 10.95 11.33 29,651 +0.53(+4.91%)
Nov 02, 2023 11.52 11.52 10.64 10.80 29,238 -0.60(-5.26%)
Nov 01, 2023 11.25 11.45 11.25 11.40 110,592 +0.11(+0.97%)
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%)
Aug 01, 2023 17.57 17.67 17.49 17.61 13,282 -0.16(-0.90%)
Jul 31, 2023 17.77 17.88 17.71 17.77 12,328 +0.24(+1.38%)
Jul 28, 2023 17.53 17.65 17.52 17.53 16,798 -0.06(-0.36%)
Jul 27, 2023 17.60 17.86 17.32 17.59 8,309 -0.10(-0.56%)
Jul 26, 2023 17.33 17.70 17.31 17.69 26,675 +1.03(+6.17%)
Jul 25, 2023 16.44 16.70 16.43 16.66 23,430 +0.38(+2.31%)
Jul 24, 2023 16.08 16.40 16.05 16.28 26,024 -0.16(-0.95%)
Jul 21, 2023 16.20 16.45 16.20 16.44 9,398 +0.33(+2.05%)
Jul 20, 2023 16.07 16.29 16.04 16.11 15,204 -0.38(-2.30%)
Jul 19, 2023 16.61 16.70 16.49 16.49 13,784 +0.15(+0.92%)
Jul 18, 2023 16.23 16.34 16.23 16.34 6,936 -0.02(-0.15%)
Jul 17, 2023 16.48 16.50 16.35 16.36 8,571 -0.26(-1.53%)
Jul 14, 2023 16.71 16.82 16.57 16.62 7,147 -0.15(-0.89%)
Jul 13, 2023 16.53 16.89 16.53 16.77 22,467 +0.61(+3.77%)
Jul 12, 2023 16.14 16.23 16.11 16.16 8,866 +0.34(+2.15%)
Jul 11, 2023 15.68 15.90 15.68 15.82 12,606 +0.24(+1.54%)
Jul 10, 2023 15.53 15.62 15.51 15.58 8,095 -0.03(-0.20%)
Jul 07, 2023 15.56 15.76 15.53 15.61 8,959 +0.19(+1.23%)
Jul 06, 2023 15.47 15.50 15.30 15.42 10,223 -0.36(-2.27%)
Jul 05, 2023 15.98 15.98 15.75 15.78 22,168 -0.26(-1.62%)
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.