Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Gvc Holdings Plc (OP: GMVHY )

9.990 +0.090 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 14.29 14.79 14.29 14.78 123,328 +0.35(+2.43%)
Jul 28, 2022 14.23 14.50 13.98 14.43 112,288 +0.04(+0.28%)
Jul 27, 2022 14.27 14.51 14.10 14.39 62,553 +0.72(+5.27%)
Jul 26, 2022 13.71 13.82 13.61 13.67 117,801 -0.24(-1.73%)
Jul 25, 2022 14.05 14.05 13.83 13.91 81,474 -0.09(-0.64%)
Jul 22, 2022 14.10 14.29 13.95 14.00 54,959 +0.15(+1.08%)
Jul 21, 2022 13.67 13.85 13.65 13.85 42,788 +0.11(+0.80%)
Jul 20, 2022 13.65 13.93 13.63 13.74 32,116 +0.18(+1.33%)
Jul 19, 2022 13.38 13.59 13.38 13.56 127,758 +0.33(+2.51%)
Jul 18, 2022 13.40 13.54 13.20 13.23 107,849 -0.07(-0.55%)
Jul 15, 2022 12.99 13.59 12.98 13.30 292,535 +0.17(+1.29%)
Jul 14, 2022 13.15 13.17 12.97 13.13 216,076 +0.16(+1.23%)
Jul 13, 2022 12.77 13.06 12.73 12.97 738,889 +0.01(+0.08%)
Jul 12, 2022 12.58 13.05 12.53 12.96 886,668 +0.31(+2.45%)
Jul 11, 2022 12.84 12.85 12.63 12.65 160,493 -0.41(-3.14%)
Jul 08, 2022 12.96 13.17 12.82 13.06 86,229 -0.18(-1.36%)
Jul 07, 2022 12.71 13.27 12.65 13.24 78,035 -0.45(-3.29%)
Jul 06, 2022 13.62 13.73 13.45 13.69 147,762 -0.02(-0.15%)
Jul 05, 2022 13.50 13.74 13.35 13.71 85,786 -1.64(-10.68%)
Jul 01, 2022 14.99 15.35 14.93 15.35 48,802 +0.20(+1.32%)
Jun 30, 2022 14.94 15.25 14.93 15.15 32,956 -0.20(-1.30%)
Jun 29, 2022 15.46 15.46 15.17 15.35 42,161 -0.30(-1.92%)
Jun 28, 2022 16.19 16.36 15.62 15.65 79,249 -0.48(-2.98%)
Jun 27, 2022 16.38 16.47 16.12 16.13 75,733 -0.22(-1.34%)
Jun 24, 2022 16.17 16.48 16.15 16.35 67,450 +0.45(+2.83%)
Jun 23, 2022 15.96 16.03 15.70 15.90 111,329 -0.08(-0.53%)
Jun 22, 2022 15.81 16.08 15.75 15.98 136,396 -0.07(-0.40%)
Jun 21, 2022 15.97 16.16 15.87 16.05 166,239 +0.54(+3.45%)
Jun 17, 2022 15.66 15.84 15.36 15.52 45,557 -0.29(-1.80%)
Jun 16, 2022 16.07 16.10 15.74 15.80 78,732 -1.20(-7.06%)
Jun 15, 2022 16.99 17.00 16.37 17.00 116,450 +0.91(+5.66%)
Jun 14, 2022 16.00 16.10 15.86 16.09 176,693 +0.00(+0.00%)
Jun 13, 2022 16.34 16.51 16.02 16.09 75,046 -1.35(-7.74%)
Jun 10, 2022 17.91 17.91 17.27 17.44 151,789 -0.50(-2.79%)
Jun 09, 2022 18.29 18.34 17.92 17.94 48,248 -0.06(-0.33%)
Jun 08, 2022 17.87 18.14 17.87 18.00 45,706 -0.19(-1.04%)
Jun 07, 2022 17.93 18.25 17.93 18.19 62,333 +0.28(+1.56%)
Jun 06, 2022 18.03 18.26 17.67 17.91 40,137 -0.50(-2.72%)
Jun 03, 2022 18.34 18.49 17.86 18.41 34,737 -0.11(-0.59%)
Jun 02, 2022 18.49 18.75 18.21 18.52 71,100 +0.39(+2.15%)
Jun 01, 2022 18.44 18.48 17.96 18.13 101,463 -0.12(-0.66%)
May 31, 2022 18.23 18.64 18.16 18.25 89,424 +0.27(+1.48%)
May 27, 2022 18.04 18.14 17.89 17.98 34,670 +0.04(+0.25%)
May 26, 2022 17.49 17.94 17.48 17.94 44,172 +0.41(+2.34%)
May 25, 2022 16.92 17.53 16.86 17.53 50,374 +0.32(+1.86%)
May 24, 2022 17.20 17.28 16.73 17.21 70,726 -0.46(-2.60%)
May 23, 2022 17.98 18.07 17.52 17.67 61,480 +0.10(+0.57%)
May 20, 2022 17.44 17.62 17.30 17.57 72,453 +0.67(+3.96%)
May 19, 2022 16.83 17.16 16.83 16.90 87,575 -0.03(-0.18%)
May 18, 2022 17.23 17.52 16.92 16.93 60,766 -0.19(-1.11%)
May 17, 2022 17.33 17.34 16.80 17.12 219,069 +0.35(+2.09%)
May 16, 2022 16.70 17.06 16.30 16.77 66,753 +0.05(+0.30%)
May 13, 2022 16.39 16.92 16.39 16.72 124,163 +0.94(+5.96%)
May 12, 2022 15.24 15.93 15.24 15.78 104,923 +0.49(+3.20%)
May 11, 2022 15.52 15.79 15.27 15.29 84,304 +0.06(+0.39%)
May 10, 2022 15.54 15.55 15.00 15.23 179,952 +0.13(+0.86%)
May 09, 2022 15.70 15.81 15.10 15.10 383,093 -1.72(-10.20%)
May 06, 2022 16.54 16.92 16.50 16.82 216,983 -0.34(-2.01%)
May 05, 2022 17.87 17.99 17.06 17.16 388,313 -1.22(-6.64%)
May 04, 2022 18.64 18.67 17.89 18.38 356,195 -0.16(-0.86%)
May 03, 2022 18.18 18.82 18.18 18.54 123,996 -0.13(-0.70%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.