Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gvc Holdings Plc
(OP:
GMVHY
)
7.670
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jul 29, 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 (%)
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%)
Jun 03, 2024
8.800
9.005
8.800
8.960
30,021
+0.39(+4.55%)
May 31, 2024
8.530
8.640
8.528
8.570
59,316
+0.15(+1.78%)
May 30, 2024
8.410
8.530
8.400
8.420
122,962
+0.18(+2.18%)
May 29, 2024
8.330
8.370
8.240
8.240
90,534
-0.31(-3.66%)
May 28, 2024
8.855
8.855
8.550
8.553
96,179
-0.40(-4.44%)
May 24, 2024
8.880
8.980
8.868
8.950
39,703
-0.01(-0.11%)
May 23, 2024
9.050
9.110
8.930
8.960
70,061
-0.23(-2.50%)
May 22, 2024
9.300
9.305
9.170
9.190
21,471
-0.15(-1.61%)
May 21, 2024
9.270
9.440
9.270
9.340
31,311
-0.06(-0.64%)
May 20, 2024
9.270
9.440
9.270
9.400
34,771
+0.27(+2.90%)
May 17, 2024
9.320
9.320
9.100
9.135
31,492
-0.48(-5.04%)
May 16, 2024
9.630
9.690
9.485
9.620
40,320
-0.26(-2.63%)
May 15, 2024
9.830
9.920
9.760
9.880
25,612
+0.06(+0.64%)
May 14, 2024
9.750
9.835
9.690
9.817
36,150
+0.12(+1.21%)
May 13, 2024
9.635
9.772
9.635
9.700
23,911
+0.00(+0.00%)
May 10, 2024
9.660
9.790
9.630
9.700
26,551
-0.04(-0.41%)
May 09, 2024
9.620
9.810
9.620
9.740
51,855
-0.02(-0.20%)
May 08, 2024
9.740
9.800
9.660
9.760
52,422
-0.14(-1.41%)
May 07, 2024
9.820
10.01
9.820
9.900
125,938
+0.07(+0.71%)
May 06, 2024
10.09
10.09
9.822
9.830
18,337
+0.03(+0.31%)
May 03, 2024
9.878
9.988
9.800
9.800
9,831
+0.04(+0.41%)
May 02, 2024
9.645
9.820
9.640
9.760
16,608
-0.16(-1.59%)
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
.