GMVHF - GVC Holdings PLC

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201911.4011.5011.4011.5011.50880
Dec 12, 201911.3211.3211.3211.3211.32350
Dec 11, 201910.8810.8810.6710.6710.67215
Dec 10, 201911.0611.1211.0611.1211.121,200
Dec 09, 201911.3811.4311.3811.4311.4310,846
Dec 06, 201911.0711.0711.0711.0711.07-
Dec 05, 201911.0711.0711.0711.0711.07200
Dec 04, 201911.0011.0011.0011.0011.00100
Dec 03, 201911.2211.2211.2211.2211.22-
Dec 02, 201911.2211.2211.2211.2211.22785
Nov 29, 201911.4711.4711.4711.4711.47-
Nov 27, 201911.4711.4711.4711.4711.47-
Nov 26, 201911.2511.4711.2511.4711.47890
Nov 25, 201911.0711.2611.0711.2611.261,587
Nov 22, 201911.2011.2011.2011.2011.20500
Nov 21, 201911.2011.2011.2011.2011.20-
Nov 20, 201911.2011.2011.2011.2011.20-
Nov 19, 201911.2011.2011.2011.2011.20171
Nov 18, 201910.6510.6510.6510.6510.651,414
Nov 15, 201910.8810.8810.4410.6510.652,974
Nov 14, 201910.6810.6810.6810.6810.68253
Nov 13, 201910.6810.6810.6810.6810.68100
Nov 12, 201910.4210.4210.4210.4210.42-
Nov 11, 201910.4210.4210.4210.4210.42-
Nov 08, 201910.1210.4210.1210.4210.422,500
Nov 07, 201910.2010.2010.2010.2010.20-
Nov 06, 201910.3910.3910.2010.2010.202,466
Nov 05, 201910.5010.6810.5010.6810.682,791
Nov 04, 201910.6010.6510.4010.4010.406,062
Nov 01, 201911.7411.7411.7411.7411.746,964
Oct 31, 201911.6811.6811.6811.6811.68100
Oct 30, 201911.0811.0811.0811.0811.08500
Oct 29, 201911.4511.4511.4511.4511.45200
Oct 28, 201911.3011.3011.3011.3011.30250
Oct 25, 201911.3811.3811.3811.3811.38200
Oct 24, 201911.5211.5211.5211.5211.52300
Oct 23, 201911.0111.4011.0111.3011.302,146
Oct 22, 201911.5011.5311.3111.3111.3111,963
Oct 21, 201911.3011.7311.3011.5811.584,432
Oct 18, 201910.5510.5510.5510.5510.55-
Oct 17, 201910.5510.5510.5510.5510.55846
Oct 16, 201910.9311.2110.9311.2111.21215
Oct 15, 201910.7510.7510.7510.7510.75184
Oct 14, 201910.6610.6610.3610.5110.513,940
Oct 11, 201910.3310.7210.3310.7210.722,295
Oct 10, 20199.7810.309.7810.3010.3035,611
Oct 09, 20199.279.279.279.279.27-
Oct 08, 20199.279.279.279.279.27-
Oct 07, 20199.389.389.279.279.271,147
Oct 04, 20199.189.189.189.189.18-
Oct 03, 20199.189.189.189.189.18-
Oct 02, 20199.159.189.159.189.18441
Oct 01, 20198.758.758.758.758.75-
Sep 30, 20198.758.758.758.758.75-
Sep 27, 20198.758.758.758.758.75-
Sep 26, 20198.758.758.758.758.75-
Sep 25, 20198.758.758.758.758.75-
Sep 24, 20198.758.758.758.758.75-
Sep 23, 20198.758.758.758.758.75-
Sep 20, 20198.758.758.758.758.75-
Sep 19, 20198.758.758.758.758.75-
Sep 18, 20198.758.758.758.758.75-
Sep 17, 20198.758.758.758.758.75-
Sep 16, 20198.758.758.758.758.75-
Sep 13, 20198.758.758.758.758.75-
Sep 12, 20198.758.758.758.758.75-
Sep 11, 20198.758.758.758.758.75-
Sep 10, 20198.758.758.758.758.751,000
Sep 09, 20198.708.758.508.758.751,417
Sep 06, 20198.458.578.458.508.502,952
Sep 05, 20198.608.608.608.608.60500
Sep 04, 20197.847.847.847.847.84-
Sep 03, 20197.847.847.847.847.84234
Aug 30, 20197.537.537.537.537.53-
Aug 29, 20197.537.537.537.537.53-
Aug 28, 20197.537.537.537.537.536,000
Aug 27, 20197.667.667.667.667.6638,800
Aug 26, 20197.647.647.647.647.64100
Aug 23, 20197.557.557.557.557.55-
Aug 22, 20197.557.557.557.557.55790
Aug 22, 20190.176 Dividend
Aug 21, 20197.297.297.297.297.11165
Aug 20, 20197.127.296.937.297.111,988
Aug 19, 20197.227.227.227.227.05100
Aug 16, 20196.726.726.706.706.54816
Aug 15, 20196.936.936.936.936.76-
Aug 14, 20196.936.936.936.936.76-
Aug 13, 20196.556.936.556.936.766,725
Aug 12, 20196.586.586.586.586.42306
Aug 09, 20197.007.007.007.006.83300
Aug 08, 20196.756.756.756.756.59369
Aug 07, 20196.526.526.526.526.36-
Aug 06, 20196.526.526.526.526.36-
Aug 05, 20196.866.866.526.526.36355
Aug 02, 20197.207.207.207.207.03-
Aug 01, 20197.207.207.207.207.03144
Jul 31, 20197.267.427.207.207.035,161
Jul 30, 20197.537.537.207.267.08870
Jul 29, 20197.787.787.787.787.593,000
Jul 26, 20197.587.587.587.587.40-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...