Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gvc Holdings Plc (OP: GMVHY )

9.070 -0.040 (-0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 9.810 9.950 9.750 9.918 11,264 +0.13(+1.31%)
Apr 30, 2024 9.840 9.940 9.740 9.790 43,594 -0.44(-4.32%)
Apr 29, 2024 9.865 10.26 9.865 10.23 22,235 +0.45(+4.63%)
Apr 26, 2024 9.938 9.938 9.681 9.780 29,820 -0.35(-3.46%)
Apr 25, 2024 10.13 10.19 10.02 10.13 43,991 -0.08(-0.78%)
Apr 24, 2024 10.21 10.22 10.07 10.21 57,417 -0.36(-3.41%)
Apr 23, 2024 10.50 10.58 10.40 10.57 80,262 +0.01(+0.09%)
Apr 22, 2024 10.47 10.57 10.44 10.56 80,442 +0.14(+1.34%)
Apr 19, 2024 10.22 10.42 10.22 10.42 10,574 +0.17(+1.66%)
Apr 18, 2024 10.14 10.25 10.11 10.25 72,546 +0.16(+1.59%)
Apr 17, 2024 10.14 10.18 10.06 10.09 83,075 +0.01(+0.10%)
Apr 16, 2024 9.980 10.12 9.910 10.08 94,013 -0.02(-0.20%)
Apr 15, 2024 10.17 10.19 10.01 10.10 68,306 -0.05(-0.49%)
Apr 12, 2024 10.23 10.26 10.12 10.15 16,508 +0.02(+0.20%)
Apr 11, 2024 10.28 10.35 10.05 10.13 86,364 +0.06(+0.60%)
Apr 10, 2024 10.29 10.33 10.07 10.07 38,868 -0.33(-3.17%)
Apr 09, 2024 10.35 10.44 10.33 10.40 96,067 +0.05(+0.48%)
Apr 08, 2024 10.44 10.44 10.24 10.35 75,140 +0.50(+5.08%)
Apr 05, 2024 9.720 9.870 9.690 9.850 25,409 -0.04(-0.40%)
Apr 04, 2024 9.970 10.08 9.870 9.890 48,272 +0.35(+3.70%)
Apr 03, 2024 9.350 9.550 9.350 9.537 36,639 +0.08(+0.82%)
Apr 02, 2024 9.650 9.650 9.460 9.460 39,612 -0.62(-6.15%)
Apr 01, 2024 9.895 10.25 9.660 10.08 21,955 +0.09(+0.90%)
Mar 28, 2024 9.980 10.11 9.946 9.990 97,773 +0.09(+0.91%)
Mar 27, 2024 9.750 9.915 9.690 9.900 25,396 -0.04(-0.35%)
Mar 26, 2024 9.900 10.02 9.857 9.935 32,116 +0.09(+0.86%)
Mar 25, 2024 9.867 9.990 9.850 9.850 35,131 -0.01(-0.10%)
Mar 22, 2024 9.930 9.930 9.800 9.860 39,690 +0.02(+0.20%)
Mar 21, 2024 9.880 9.920 9.840 9.840 27,514 +0.01(+0.10%)
Mar 20, 2024 9.670 9.900 9.670 9.830 33,476 +0.08(+0.82%)
Mar 19, 2024 9.570 9.882 9.570 9.750 42,614 -0.03(-0.31%)
Mar 18, 2024 9.787 9.920 9.730 9.780 38,434 -0.04(-0.41%)
Mar 15, 2024 9.830 10.01 9.703 9.820 17,328 -0.04(-0.41%)
Mar 14, 2024 9.900 9.940 9.780 9.860 55,659 -0.05(-0.50%)
Mar 13, 2024 9.890 10.01 9.830 9.910 15,240 +0.19(+1.93%)
Mar 12, 2024 9.690 9.830 9.640 9.722 29,354 +0.39(+4.20%)
Mar 11, 2024 9.394 9.394 9.168 9.330 47,272 -0.17(-1.79%)
Mar 08, 2024 9.810 9.810 9.500 9.500 31,459 -0.55(-5.47%)
Mar 07, 2024 10.15 10.16 10.03 10.05 51,704 -0.49(-4.65%)
Mar 06, 2024 10.48 10.65 10.45 10.54 25,368 +0.02(+0.19%)
Mar 05, 2024 10.68 10.68 10.50 10.52 68,996 -0.18(-1.68%)
Mar 04, 2024 10.96 10.96 10.65 10.70 29,225 -0.86(-7.44%)
Mar 01, 2024 11.57 11.62 11.53 11.56 19,513 +0.00(+0.00%)
Feb 29, 2024 11.67 11.67 11.49 11.56 75,631 +0.08(+0.70%)
Feb 28, 2024 11.49 11.60 11.46 11.48 23,823 -0.16(-1.37%)
Feb 27, 2024 11.55 11.64 11.49 11.64 12,946 +0.24(+2.11%)
Feb 26, 2024 11.50 11.50 11.37 11.40 17,766 -0.14(-1.21%)
Feb 23, 2024 11.51 11.60 11.42 11.54 15,415 -0.03(-0.26%)
Feb 22, 2024 11.59 11.60 11.37 11.57 24,043 +0.28(+2.48%)
Feb 21, 2024 11.37 11.39 11.13 11.29 14,410 -0.33(-2.84%)
Feb 20, 2024 11.67 11.67 11.54 11.62 21,458 -0.15(-1.27%)
Feb 16, 2024 11.71 11.77 11.61 11.77 9,853 -0.06(-0.49%)
Feb 15, 2024 11.80 11.89 11.73 11.83 22,112 +0.12(+1.05%)
Feb 14, 2024 11.58 11.78 11.58 11.71 32,360 -0.47(-3.90%)
Feb 13, 2024 12.32 12.44 12.12 12.18 21,392 -0.60(-4.71%)
Feb 12, 2024 12.86 12.90 12.75 12.78 18,232 -0.01(-0.06%)
Feb 09, 2024 12.58 12.85 12.57 12.79 21,358 +0.38(+3.02%)
Feb 08, 2024 12.31 12.44 12.31 12.41 9,427 +0.16(+1.35%)
Feb 07, 2024 12.23 12.34 12.22 12.25 17,891 +0.12(+1.03%)
Feb 06, 2024 12.06 12.18 12.06 12.12 62,405 -0.31(-2.53%)
Feb 05, 2024 12.35 12.44 12.35 12.44 13,297 -0.02(-0.16%)
Feb 02, 2024 12.45 12.53 12.40 12.46 28,416 -0.10(-0.80%)
Feb 01, 2024 12.33 12.56 12.32 12.56 5,795 +0.39(+3.20%)
Jan 31, 2024 12.19 12.32 12.17 12.17 5,332 +0.03(+0.25%)
Jan 30, 2024 12.16 12.17 11.99 12.14 9,177 -0.33(-2.69%)
Jan 29, 2024 12.22 12.52 12.21 12.47 19,127 +0.20(+1.59%)
Jan 26, 2024 12.39 12.41 12.23 12.28 9,109 +0.24(+1.99%)
Jan 25, 2024 12.27 12.30 12.01 12.04 12,929 -0.24(-1.95%)
Jan 24, 2024 12.45 12.53 12.28 12.28 20,222 -0.12(-0.97%)
Jan 23, 2024 12.38 12.44 12.31 12.40 14,217 +0.24(+1.97%)
Jan 22, 2024 11.97 12.25 11.94 12.16 51,719 +0.44(+3.75%)
Jan 19, 2024 11.81 11.81 11.58 11.72 52,224 -0.29(-2.38%)
Jan 18, 2024 11.97 12.08 11.91 12.01 36,006 +0.74(+6.53%)
Jan 17, 2024 11.55 11.55 11.25 11.27 33,368 -0.62(-5.25%)
Jan 16, 2024 11.92 11.98 11.77 11.89 23,150 -0.06(-0.47%)
Jan 12, 2024 12.13 12.20 11.95 11.95 42,556 -0.19(-1.57%)
Jan 11, 2024 12.24 12.25 12.00 12.14 47,039 +0.01(+0.08%)
Jan 10, 2024 12.19 12.20 12.00 12.13 21,813 -0.34(-2.73%)
Jan 09, 2024 12.54 12.56 12.35 12.47 29,024 -0.18(-1.42%)
Jan 08, 2024 12.41 12.65 12.41 12.65 40,873 +0.19(+1.52%)
Jan 05, 2024 12.36 12.52 12.35 12.46 23,354 +0.19(+1.55%)
Jan 04, 2024 12.28 12.36 12.17 12.27 52,891 -0.06(-0.49%)
Jan 03, 2024 12.40 12.42 12.30 12.33 22,176 -0.18(-1.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.