GMVHF - GVC Holdings plc
7.394
0.234 3.165%
Share volume: 16,974
Last Updated: 05-11-2026
Entertainment/Services – Misc. Entertainment:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$7.16
0.23
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $7.42 | $7.42 | $7.42 | $7.42 | $6.97 | $6.97 | $7.39 | $7.39 | 16,974 | $16,974.00 |
| 05-08-2026 | $7.50 | $7.50 | $7.62 | $7.62 | $7.12 | $7.12 | $7.16 | $7.16 | 7,927 | $7,927.00 |
| 05-07-2026 | $6.95 | $6.95 | $7.66 | $7.66 | $6.95 | $6.95 | $7.42 | $7.42 | 8,317 | $8,317.00 |
| 05-06-2026 | $7.21 | $7.21 | $7.45 | $7.45 | $7.21 | $7.21 | $7.44 | $7.44 | 10,445 | $10,445.00 |
| 05-05-2026 | $6.99 | $6.99 | $7.55 | $7.55 | $6.99 | $6.99 | $7.27 | $7.27 | 12,001 | $12,001.00 |
| 05-04-2026 | $7.39 | $7.39 | $7.95 | $7.95 | $7.36 | $7.36 | $7.92 | $7.92 | 9,588 | $9,588.00 |
| 05-01-2026 | $7.37 | $7.37 | $8.04 | $8.04 | $7.37 | $7.37 | $7.91 | $7.91 | 7,665 | $7,665.00 |
| 04-30-2026 | $7.56 | $7.56 | $7.63 | $7.63 | $7.10 | $7.10 | $7.63 | $7.63 | 5,697 | $5,697.00 |
| 04-29-2026 | $7.20 | $7.20 | $7.80 | $7.80 | $7.20 | $7.20 | $7.79 | $7.79 | 2,912 | $2,912.00 |