Skip to main content

Gvc Holdings Plc (OP:GMVHY)

11.64 +1.58 (+15.71%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2025 10.09 10.17 10.06 10.06 2,824 -0.02(-0.20%)
Jun 12, 2025 10.07 10.12 10.06 10.08 37,876 +0.05(+0.50%)
Jun 11, 2025 10.14 10.14 10.03 10.03 2,725 -0.13(-1.28%)
Jun 10, 2025 10.12 10.17 10.10 10.16 9,453 +0.04(+0.44%)
Jun 09, 2025 10.07 10.12 10.07 10.12 8,966 +0.12(+1.25%)
Jun 06, 2025 10.00 10.00 9.960 9.990 2,784 +0.04(+0.35%)
Jun 05, 2025 10.01 10.03 9.940 9.955 3,118 -0.19(-1.82%)
Jun 04, 2025 10.04 10.14 10.03 10.14 2,614 +0.12(+1.25%)
Jun 03, 2025 9.950 10.03 9.930 10.02 12,452 -0.14(-1.43%)
Jun 02, 2025 10.15 10.16 10.10 10.16 9,166 +0.06(+0.59%)
May 30, 2025 10.05 10.10 9.985 10.10 28,066 -0.04(-0.35%)
May 29, 2025 10.02 10.13 10.02 10.13 3,674 +0.04(+0.35%)
May 28, 2025 10.01 10.11 10.01 10.10 10,246 +0.05(+0.50%)
May 27, 2025 10.01 10.11 10.00 10.05 22,433 +0.20(+2.04%)
May 23, 2025 9.825 9.910 9.825 9.849 2,520 -0.03(-0.31%)
May 22, 2025 9.930 9.944 9.880 9.880 4,971 -0.03(-0.30%)
May 21, 2025 10.09 10.09 9.910 9.910 4,416 -0.23(-2.27%)
May 20, 2025 10.13 10.14 10.08 10.14 21,874 -0.13(-1.31%)
May 19, 2025 10.23 10.28 10.23 10.28 9,355 +0.08(+0.74%)
May 16, 2025 10.22 10.22 10.13 10.20 3,992 -0.10(-0.97%)
May 15, 2025 10.31 10.31 10.24 10.30 3,915 -0.09(-0.87%)
May 14, 2025 10.43 10.52 10.35 10.39 15,153 +0.25(+2.47%)
May 13, 2025 10.04 10.14 9.980 10.14 80,481 +0.64(+6.74%)
May 12, 2025 9.530 9.550 9.360 9.500 24,693 +0.22(+2.37%)
May 09, 2025 9.274 9.310 9.230 9.280 21,154 +0.06(+0.65%)
May 08, 2025 9.270 9.330 9.220 9.220 152,752 -0.09(-0.96%)
May 07, 2025 9.255 9.500 9.140 9.309 584,716 +0.15(+1.63%)
May 06, 2025 8.960 9.270 8.960 9.160 11,904 +0.22(+2.46%)
May 05, 2025 9.240 9.240 8.870 8.940 49,633 +0.01(+0.11%)
May 02, 2025 8.750 8.930 8.750 8.930 16,056 +0.35(+4.08%)
May 01, 2025 8.680 8.695 8.510 8.580 31,747 +0.09(+1.00%)
Apr 30, 2025 8.400 8.500 8.390 8.495 21,799 -0.16(-1.79%)
Apr 29, 2025 8.520 8.710 8.490 8.650 35,215 +0.29(+3.47%)
Apr 28, 2025 8.525 8.570 8.350 8.360 57,870 +0.52(+6.63%)
Apr 25, 2025 7.765 7.840 7.720 7.840 15,801 +0.27(+3.57%)
Apr 24, 2025 7.455 7.570 7.441 7.570 168,562 -0.03(-0.39%)
Apr 23, 2025 7.690 7.770 7.530 7.600 71,490 -0.02(-0.21%)
Apr 22, 2025 7.440 7.710 7.440 7.616 88,763 +0.35(+4.76%)
Apr 21, 2025 7.350 7.770 7.225 7.270 68,582 -0.15(-2.02%)
Apr 17, 2025 7.430 7.640 7.420 7.420 69,959 +0.13(+1.78%)
Apr 16, 2025 7.240 7.390 7.200 7.290 36,515 +0.03(+0.41%)
Apr 15, 2025 7.278 7.350 7.255 7.260 52,255 +0.08(+1.11%)
Apr 14, 2025 7.070 7.240 7.010 7.180 71,925 +0.05(+0.70%)
Apr 11, 2025 6.915 7.170 6.850 7.130 69,567 +0.12(+1.71%)
Apr 10, 2025 6.940 7.010 6.779 7.010 90,867 -0.36(-4.88%)
Apr 09, 2025 6.610 7.370 6.511 7.370 104,480 +1.02(+16.06%)
Apr 08, 2025 6.580 6.650 6.210 6.350 91,559 -0.08(-1.24%)
Apr 07, 2025 6.420 6.655 6.290 6.430 163,018 +0.00(+0.00%)
Apr 04, 2025 6.450 6.575 6.280 6.430 48,669 -0.70(-9.82%)
Apr 03, 2025 7.190 7.260 7.060 7.130 38,547 -0.30(-4.04%)
Apr 02, 2025 7.345 7.490 7.345 7.430 21,165 +0.11(+1.50%)
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 Of Service.