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

- Apartments

Recent Quotes

My Watchlist

Indicators

Gvc Holdings Plc (OP: GMVHY )

10.25 +0.16 (+1.59%)

Streaming Delayed Price Updated: 3:46 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	9.980	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%)

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 Sausalito

Find A Business

or Browse Listings

Gvc Holdings Plc (OP: GMVHY )

Historical Prices