Gvc Holdings Plc (OP: GMVHY )

9.635 +0.075 (+0.78%)

Streaming Delayed Price Updated: 3:53 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	9.585	9.680	9.550	9.635	9,131	+0.07(+0.78%)
Nov 07, 2024	9.550	9.590	9.470	9.560	11,531	-0.05(-0.57%)
Nov 06, 2024	9.675	9.675	9.580	9.615	11,144	+0.15(+1.64%)
Nov 05, 2024	9.421	9.480	9.370	9.460	17,319	-0.10(-1.05%)
Nov 04, 2024	9.410	9.560	9.410	9.560	9,295	+0.03(+0.31%)
Nov 01, 2024	9.529	9.565	9.390	9.530	8,118	-0.08(-0.83%)
Oct 31, 2024	9.940	9.940	9.485	9.610	17,715	-0.40(-3.98%)
Oct 30, 2024	9.890	10.12	9.800	10.01	28,283	+0.75(+8.08%)
Oct 29, 2024	9.250	9.290	9.151	9.260	18,233	-0.17(-1.80%)
Oct 28, 2024	9.360	9.430	9.290	9.430	16,880	+0.24(+2.61%)
Oct 25, 2024	9.304	9.310	9.190	9.190	7,024	-0.20(-2.08%)
Oct 24, 2024	9.380	9.410	9.340	9.385	10,505	+0.15(+1.68%)
Oct 23, 2024	9.290	9.290	9.198	9.230	11,839	-0.05(-0.54%)
Oct 22, 2024	9.250	9.300	9.250	9.280	19,299	+0.08(+0.87%)
Oct 21, 2024	9.250	9.260	9.160	9.200	34,585	-0.29(-3.06%)
Oct 18, 2024	9.550	9.550	9.450	9.490	33,188	-0.01(-0.11%)
Oct 17, 2024	9.640	9.640	9.440	9.500	59,063	+0.34(+3.71%)
Oct 16, 2024	9.090	9.250	9.070	9.160	44,273	+0.35(+3.97%)
Oct 15, 2024	9.000	9.030	8.780	8.810	47,553	-0.43(-4.65%)
Oct 14, 2024	9.230	9.260	9.110	9.240	189,178	-0.02(-0.22%)
Oct 11, 2024	9.980	10.02	9.230	9.260	251,818	-0.69(-6.93%)
Oct 10, 2024	9.940	9.980	9.890	9.950	23,928	-0.11(-1.09%)
Oct 09, 2024	10.02	10.06	10.01	10.06	4,445	+0.10(+1.00%)
Oct 08, 2024	9.970	9.970	9.890	9.960	22,014	+0.06(+0.61%)
Oct 07, 2024	10.03	10.03	9.900	9.900	8,941	-0.09(-0.90%)
Oct 04, 2024	9.987	10.01	9.940	9.990	7,406	+0.10(+0.96%)
Oct 03, 2024	9.870	9.920	9.840	9.895	8,239	-0.09(-0.85%)
Oct 02, 2024	9.880	9.980	9.820	9.980	8,914	-0.23(-2.25%)
Oct 01, 2024	10.16	10.26	10.13	10.21	13,059	+0.02(+0.16%)
Sep 30, 2024	10.27	10.31	10.13	10.19	20,744	-0.24(-2.26%)
Sep 27, 2024	10.50	10.55	10.40	10.43	20,301	+0.18(+1.76%)
Sep 26, 2024	10.30	10.30	10.21	10.25	11,550	+0.33(+3.33%)
Sep 25, 2024	10.03	10.07	9.874	9.920	17,685	-0.04(-0.35%)
Sep 24, 2024	10.01	10.13	9.920	9.955	9,324	+0.01(+0.05%)
Sep 23, 2024	9.835	9.950	9.805	9.950	9,396	+0.22(+2.26%)
Sep 20, 2024	9.775	9.800	9.680	9.730	21,430	-0.20(-2.03%)
Sep 19, 2024	9.935	9.990	9.890	9.932	194,956	+0.07(+0.73%)
Sep 18, 2024	9.750	9.860	9.710	9.860	8,395	+0.12(+1.23%)
Sep 17, 2024	9.758	9.790	9.610	9.740	15,035	+0.12(+1.25%)
Sep 16, 2024	9.492	9.620	9.470	9.620	26,426	+0.05(+0.52%)
Sep 13, 2024	9.568	9.649	9.560	9.570	23,266	+0.19(+2.03%)
Sep 12, 2024	9.340	9.380	9.275	9.380	23,917	+0.06(+0.64%)
Sep 11, 2024	9.095	9.320	9.010	9.320	38,920	+0.43(+4.84%)
Sep 10, 2024	8.800	8.890	8.767	8.890	44,848	+0.09(+1.02%)
Sep 09, 2024	8.980	8.988	8.745	8.800	42,990	+0.45(+5.39%)
Sep 06, 2024	8.440	8.470	8.300	8.350	25,524	-0.14(-1.65%)
Sep 05, 2024	8.393	8.500	8.310	8.490	40,153	+0.47(+5.86%)
Sep 04, 2024	8.000	8.168	7.940	8.020	52,594	-0.16(-1.93%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Gvc Holdings Plc (OP: GMVHY )

Historical Prices