Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gvc Holdings Plc (OP: GMVHY )

10.21 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	8.210	8.280	8.160	8.178	36,703	-0.29(-3.45%)
Aug 30, 2024	8.460	8.562	8.409	8.470	52,387	+0.20(+2.42%)
Aug 29, 2024	8.300	8.390	8.270	8.270	40,716	-0.06(-0.72%)
Aug 28, 2024	8.480	8.480	8.260	8.330	35,862	-0.33(-3.78%)
Aug 27, 2024	8.590	8.670	8.470	8.657	69,705	-0.13(-1.52%)
Aug 26, 2024	8.535	8.790	8.370	8.790	19,378	+0.17(+1.97%)
Aug 23, 2024	8.480	8.620	8.258	8.620	26,995	+0.24(+2.86%)
Aug 22, 2024	8.600	8.600	8.320	8.380	32,276	-0.02(-0.24%)
Aug 21, 2024	8.350	8.479	8.350	8.400	18,623	+0.12(+1.45%)
Aug 20, 2024	8.380	8.380	8.218	8.280	42,428	-0.04(-0.48%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Gvc Holdings Plc (OP: GMVHY )

Historical Prices