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 )

9.570 UNCHANGED

Streaming Delayed Price Updated: 3:58 PM EDT, Sep 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 13, 2024	9.568	9.649	9.560	9.570	23,266	+0.19(+2.03%)
Sep 12, 2024	9.340	9.380	9.275	9.380	23,917	+0.06(+0.64%)
Sep 11, 2024	9.095	9.320	9.010	9.320	38,920	+0.43(+4.84%)
Sep 10, 2024	8.800	8.890	8.767	8.890	44,848	+0.09(+1.02%)
Sep 09, 2024	8.980	8.988	8.745	8.800	42,990	+0.45(+5.39%)
Sep 06, 2024	8.440	8.470	8.300	8.350	25,524	-0.14(-1.65%)
Sep 05, 2024	8.393	8.500	8.310	8.490	40,153	+0.47(+5.86%)
Sep 04, 2024	8.000	8.168	7.940	8.020	52,594	-0.16(-1.93%)
Sep 03, 2024	8.210	8.280	8.160	8.178	36,703	-0.29(-3.45%)
Aug 30, 2024	8.460	8.562	8.409	8.470	52,387	+0.20(+2.42%)
Aug 29, 2024	8.300	8.390	8.270	8.270	40,716	-0.06(-0.72%)
Aug 28, 2024	8.480	8.480	8.260	8.330	35,862	-0.33(-3.78%)
Aug 27, 2024	8.590	8.670	8.470	8.657	69,705	-0.13(-1.52%)
Aug 26, 2024	8.535	8.790	8.370	8.790	19,378	+0.17(+1.97%)
Aug 23, 2024	8.480	8.620	8.258	8.620	26,995	+0.24(+2.86%)
Aug 22, 2024	8.600	8.600	8.320	8.380	32,276	-0.02(-0.24%)
Aug 21, 2024	8.350	8.479	8.350	8.400	18,623	+0.12(+1.45%)
Aug 20, 2024	8.380	8.380	8.218	8.280	42,428	-0.04(-0.48%)
Aug 19, 2024	8.510	8.510	8.250	8.320	73,067	-0.06(-0.72%)
Aug 16, 2024	8.355	8.460	8.273	8.380	13,709	+0.29(+3.58%)
Aug 15, 2024	7.980	8.090	7.970	8.090	43,857	+0.26(+3.32%)
Aug 14, 2024	7.785	7.860	7.530	7.830	34,942	+0.30(+3.98%)
Aug 13, 2024	7.440	7.530	7.440	7.530	89,728	+0.11(+1.48%)
Aug 12, 2024	7.160	7.480	7.160	7.420	51,869	+0.34(+4.80%)
Aug 09, 2024	7.070	7.130	6.975	7.080	36,146	+0.13(+1.87%)
Aug 08, 2024	7.070	7.080	6.890	6.950	98,715	+0.45(+6.92%)
Aug 07, 2024	6.760	6.760	6.490	6.500	131,866	+0.11(+1.72%)
Aug 06, 2024	6.350	6.470	6.280	6.390	146,884	-0.17(-2.59%)
Aug 05, 2024	6.430	6.650	6.350	6.560	224,915	-0.30(-4.37%)
Aug 02, 2024	6.870	6.930	6.850	6.860	49,576	-0.13(-1.86%)
Aug 01, 2024	7.380	7.385	6.960	6.990	103,463	-0.32(-4.38%)
Jul 31, 2024	7.220	7.340	7.220	7.310	79,235	+0.09(+1.25%)
Jul 30, 2024	7.370	7.410	7.170	7.220	220,860	-0.45(-5.87%)
Jul 29, 2024	7.450	7.795	7.450	7.670	60,969	-0.69(-8.25%)
Jul 26, 2024	8.290	8.360	8.248	8.360	31,798	+0.16(+2.00%)
Jul 25, 2024	8.100	8.250	8.095	8.196	69,007	-0.06(-0.72%)
Jul 24, 2024	8.425	8.425	8.220	8.255	23,769	-0.27(-3.22%)
Jul 23, 2024	8.410	8.530	8.358	8.530	39,272	+0.06(+0.73%)
Jul 22, 2024	8.650	8.650	8.343	8.468	39,513	+0.19(+2.27%)
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%)

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