GMVHY - GVC Holdings plc
7.08
-0.330 -4.661%
Share volume: 79,695
Last Updated: 05-11-2026
Entertainment/Services – Misc. Entertainment:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$7.41
-0.33
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $7.17 | $7.17 | $7.17 | $7.17 | $7.03 | $7.03 | $7.08 | $7.08 | 79,695 | $79,695.00 |
| 05-08-2026 | $7.40 | $7.40 | $7.44 | $7.44 | $7.30 | $7.30 | $7.41 | $7.41 | 53,149 | $53,149.00 |
| 05-07-2026 | $7.16 | $7.16 | $7.55 | $7.55 | $7.15 | $7.15 | $7.17 | $7.17 | 489,281 | $489,281.00 |
| 05-06-2026 | $7.23 | $7.23 | $7.24 | $7.24 | $7.18 | $7.18 | $7.19 | $7.19 | 36,824 | $36,824.00 |
| 05-05-2026 | $7.24 | $7.24 | $7.25 | $7.25 | $7.15 | $7.15 | $7.15 | $7.15 | 34,829 | $34,829.00 |
| 05-04-2026 | $7.92 | $7.92 | $7.92 | $7.92 | $7.47 | $7.47 | $7.62 | $7.62 | 39,748 | $39,748.00 |
| 05-01-2026 | $7.59 | $7.59 | $7.77 | $7.77 | $7.59 | $7.59 | $7.73 | $7.73 | 24,978 | $24,978.00 |
| 04-30-2026 | $7.32 | $7.32 | $7.60 | $7.60 | $7.28 | $7.28 | $7.43 | $7.43 | 286,990 | $286,990.00 |
| 04-29-2026 | $7.40 | $7.40 | $7.49 | $7.49 | $7.39 | $7.39 | $7.41 | $7.41 | 25,911 | $25,911.00 |