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

Gvc Holdings Plc (OP: GMVHY )

9.347 +0.675 (+7.78%)
Streaming Delayed Price Updated: 3:50 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 8.590 8.590 8.460 8.480 20,934 +0.03(+0.36%)
Dec 31, 2024 8.450 0 -0.02(-0.24%)
Dec 30, 2024 8.460 8.530 8.420 8.470 21,149 +0.04(+0.41%)
Dec 27, 2024 8.500 8.515 8.400 8.435 24,828 -0.12(-1.46%)
Dec 26, 2024 8.620 8.630 8.450 8.560 26,261 -0.03(-0.35%)
Dec 24, 2024 8.420 8.620 8.240 8.590 11,504 -0.01(-0.12%)
Dec 23, 2024 8.595 8.630 8.520 8.600 40,251 -0.20(-2.27%)
Dec 20, 2024 8.810 8.960 8.780 8.800 35,782 -0.09(-1.01%)
Dec 19, 2024 8.950 8.950 8.840 8.890 21,360 -0.08(-0.89%)
Dec 18, 2024 9.350 9.380 8.970 8.970 15,164 -0.51(-5.38%)
Dec 17, 2024 9.590 9.632 9.470 9.480 22,798 -0.11(-1.15%)
Dec 16, 2024 9.490 9.660 9.490 9.590 52,289 -0.64(-6.26%)
Dec 13, 2024 10.26 10.40 10.20 10.23 7,308 -0.18(-1.73%)
Dec 12, 2024 10.46 10.46 10.32 10.41 6,654 -0.04(-0.34%)
Dec 11, 2024 10.37 10.49 10.31 10.45 13,113 +0.19(+1.80%)
Dec 10, 2024 10.26 10.37 10.25 10.26 7,958 -0.06(-0.58%)
Dec 09, 2024 10.36 10.40 10.24 10.32 14,200 +0.01(+0.10%)
Dec 06, 2024 10.44 10.45 10.27 10.31 27,513 -0.04(-0.39%)
Dec 05, 2024 10.37 10.38 10.21 10.35 13,037 +0.14(+1.37%)
Dec 04, 2024 10.21 10.44 10.15 10.21 17,424 +0.03(+0.29%)
Dec 03, 2024 10.21 10.23 10.13 10.18 47,683 -0.02(-0.20%)
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.