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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gvc Holdings Plc (OP: GMVHY )

8.620 +0.240 (+2.86%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.