Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gvc Holdings Plc
(OP:
GMVHY
)
8.320
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Aug 19, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 19, 2024
8.510
8.510
8.250
8.320
73,067
-0.06(-0.72%)
Aug 16, 2024
8.355
8.460
8.273
8.380
13,709
+0.29(+3.58%)
Aug 15, 2024
7.980
8.090
7.970
8.090
43,857
+0.26(+3.32%)
Aug 14, 2024
7.785
7.860
7.530
7.830
34,942
+0.30(+3.98%)
Aug 13, 2024
7.440
7.530
7.440
7.530
89,728
+0.11(+1.48%)
Aug 12, 2024
7.160
7.480
7.160
7.420
51,869
+0.34(+4.80%)
Aug 09, 2024
7.070
7.130
6.975
7.080
36,146
+0.13(+1.87%)
Aug 08, 2024
7.070
7.080
6.890
6.950
98,715
+0.45(+6.92%)
Aug 07, 2024
6.760
6.760
6.490
6.500
131,866
+0.11(+1.72%)
Aug 06, 2024
6.350
6.470
6.280
6.390
146,884
-0.17(-2.59%)
Aug 05, 2024
6.430
6.650
6.350
6.560
224,915
-0.30(-4.37%)
Aug 02, 2024
6.870
6.930
6.850
6.860
49,576
-0.13(-1.86%)
Aug 01, 2024
7.380
7.385
6.960
6.990
103,463
-0.32(-4.38%)
Jul 31, 2024
7.220
7.340
7.220
7.310
79,235
+0.09(+1.25%)
Jul 30, 2024
7.370
7.410
7.170
7.220
220,860
-0.45(-5.87%)
Jul 29, 2024
7.450
7.795
7.450
7.670
60,969
-0.69(-8.25%)
Jul 26, 2024
8.290
8.360
8.248
8.360
31,798
+0.16(+2.00%)
Jul 25, 2024
8.100
8.250
8.095
8.196
69,007
-0.06(-0.72%)
Jul 24, 2024
8.425
8.425
8.220
8.255
23,769
-0.27(-3.22%)
Jul 23, 2024
8.410
8.530
8.358
8.530
39,272
+0.06(+0.73%)
Jul 22, 2024
8.650
8.650
8.343
8.468
39,513
+0.19(+2.27%)
Jul 19, 2024
8.200
8.340
8.200
8.280
42,109
-0.28(-3.27%)
Jul 18, 2024
8.590
8.650
8.512
8.560
34,004
-0.05(-0.58%)
Jul 17, 2024
8.650
8.690
8.575
8.610
29,423
-0.07(-0.82%)
Jul 16, 2024
8.600
8.710
8.600
8.681
57,029
-0.04(-0.45%)
Jul 15, 2024
8.715
8.790
8.670
8.720
47,278
-0.02(-0.23%)
Jul 12, 2024
8.595
8.770
8.585
8.740
67,454
+0.17(+1.98%)
Jul 11, 2024
8.510
8.580
8.495
8.570
125,384
+0.09(+1.06%)
Jul 10, 2024
8.490
8.500
8.420
8.480
49,618
+0.30(+3.73%)
Jul 09, 2024
8.100
8.190
8.100
8.175
122,564
+0.10(+1.18%)
Jul 08, 2024
8.101
8.140
8.025
8.080
300,809
-0.03(-0.37%)
Jul 05, 2024
8.110
8.210
8.040
8.110
33,311
+0.08(+1.06%)
Jul 03, 2024
8.010
8.110
7.990
8.025
13,802
+0.20(+2.49%)
Jul 02, 2024
7.910
7.910
7.780
7.830
135,636
-0.11(-1.39%)
Jul 01, 2024
7.980
8.040
7.831
7.940
101,721
-0.01(-0.13%)
Jun 28, 2024
7.990
8.030
7.900
7.950
87,916
-0.05(-0.62%)
Jun 27, 2024
7.940
8.040
7.890
8.000
56,287
-0.13(-1.66%)
Jun 26, 2024
8.170
8.180
8.110
8.135
28,962
-0.22(-2.61%)
Jun 25, 2024
8.260
8.370
8.240
8.353
85,016
-0.12(-1.38%)
Jun 24, 2024
8.490
8.550
8.430
8.470
101,485
+0.11(+1.32%)
Jun 21, 2024
8.315
8.390
8.290
8.360
47,984
-0.09(-1.07%)
Jun 20, 2024
8.430
8.525
8.430
8.450
51,348
+0.03(+0.36%)
Jun 18, 2024
8.450
8.460
8.350
8.420
142,753
-0.06(-0.71%)
Jun 17, 2024
8.380
8.530
8.370
8.480
86,787
+0.23(+2.79%)
Jun 14, 2024
8.285
8.300
8.240
8.250
31,886
-0.27(-3.17%)
Jun 13, 2024
8.645
8.645
8.480
8.520
66,732
-0.20(-2.29%)
Jun 12, 2024
8.910
8.940
8.720
8.720
38,798
-0.05(-0.57%)
Jun 11, 2024
8.728
8.770
8.700
8.770
42,211
-0.20(-2.23%)
Jun 10, 2024
8.900
8.980
8.887
8.970
69,457
-0.10(-1.10%)
Jun 07, 2024
9.082
9.120
9.010
9.070
10,579
-0.09(-1.02%)
Jun 06, 2024
9.080
9.200
9.080
9.164
31,265
+0.09(+1.04%)
Jun 05, 2024
9.210
9.210
9.030
9.070
25,299
-0.04(-0.44%)
Jun 04, 2024
9.055
9.110
8.970
9.110
48,310
+0.15(+1.67%)
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
.