Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Gvc Holdings Plc (OP: GMVHY )

8.280 -0.280 (-3.27%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.