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

Gvc Holdings Plc (OP: GMVHY )

8.280 -0.120 (-1.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 11, 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 (%)
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%)
Mar 03, 2025 9.402 9.540 9.310 9.345 11,526 -0.06(-0.69%)
Feb 28, 2025 9.390 9.529 9.220 9.410 17,959 +0.12(+1.29%)
Feb 27, 2025 9.290 9.430 9.285 9.290 9,921 -0.02(-0.16%)
Feb 26, 2025 9.300 9.390 9.280 9.305 31,909 +0.32(+3.62%)
Feb 25, 2025 9.080 9.080 8.873 8.980 34,614 +0.09(+1.01%)
Feb 24, 2025 8.735 8.910 8.718 8.890 27,100 -0.33(-3.58%)
Feb 21, 2025 9.200 9.300 9.170 9.220 263,844 -0.19(-2.07%)
Feb 20, 2025 9.310 9.430 9.307 9.415 14,464 +0.01(+0.16%)
Feb 19, 2025 9.336 9.440 9.305 9.400 27,642 -0.15(-1.55%)
Feb 18, 2025 9.580 9.600 9.440 9.548 33,698 +0.20(+2.15%)
Feb 14, 2025 9.330 9.510 9.320 9.347 23,428 +0.67(+7.78%)
Feb 13, 2025 8.758 8.760 8.630 8.672 24,683 +0.00(+0.03%)
Feb 12, 2025 8.530 8.670 8.460 8.670 30,477 +0.45(+5.47%)
Feb 11, 2025 8.220 8.260 8.079 8.220 165,243 -0.94(-10.26%)
Feb 10, 2025 9.145 9.160 9.130 9.160 14,268 +0.01(+0.05%)
Feb 07, 2025 9.145 9.190 9.100 9.155 6,054 -0.03(-0.33%)
Feb 06, 2025 9.235 9.260 9.140 9.185 13,333 -0.00(-0.03%)
Feb 05, 2025 9.290 9.290 9.140 9.188 10,782 +0.06(+0.64%)
Feb 04, 2025 9.280 9.280 9.080 9.130 22,639 +0.49(+5.67%)
Feb 03, 2025 8.440 8.710 8.375 8.640 56,414 -0.04(-0.46%)
Jan 31, 2025 8.745 8.770 8.620 8.680 17,532 +0.00(+0.00%)
Jan 30, 2025 8.690 8.730 8.645 8.680 17,664 +0.03(+0.35%)
Jan 29, 2025 8.630 8.680 8.600 8.650 14,626 -0.07(-0.80%)
Jan 28, 2025 8.625 8.740 8.570 8.720 13,859 +0.23(+2.71%)
Jan 27, 2025 8.405 8.530 8.380 8.490 36,415 +0.13(+1.56%)
Jan 24, 2025 8.410 8.445 8.320 8.360 37,891 +0.05(+0.66%)
Jan 23, 2025 8.168 8.400 8.168 8.305 17,994 -0.29(-3.32%)
Jan 22, 2025 8.590 8.680 8.570 8.590 37,365 +0.29(+3.49%)
Jan 21, 2025 8.268 8.360 8.260 8.300 44,387 +0.20(+2.41%)
Jan 17, 2025 8.030 8.150 8.000 8.105 24,550 +0.48(+6.23%)
Jan 16, 2025 7.600 7.780 7.567 7.630 45,179 +0.04(+0.56%)
Jan 15, 2025 7.540 7.640 7.490 7.588 60,496 +0.16(+2.12%)
Jan 14, 2025 7.430 7.490 7.370 7.430 114,098 -0.11(-1.46%)
Jan 13, 2025 7.650 7.670 7.538 7.540 49,472 -0.04(-0.53%)
Jan 10, 2025 7.435 7.640 7.420 7.580 37,487 -0.77(-9.17%)
Jan 08, 2025 8.350 8.390 8.300 8.345 33,474 -0.30(-3.53%)
Jan 07, 2025 8.750 8.750 8.590 8.650 46,499 +0.11(+1.29%)
Jan 06, 2025 8.645 8.693 8.540 8.540 31,161 +0.19(+2.34%)
Jan 03, 2025 8.390 8.390 8.260 8.345 34,735 -0.13(-1.59%)
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 and Conditions.