VIE:GVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	7.19	7.19	7.02	7.02	-	-	-
Jun 12, 2026	7.08	7.08	7.00	7.02	7.02	1.77%	13
Jun 11, 2026	6.92	6.98	6.90	6.90	6.90	0.67%	13
Jun 10, 2026	6.78	6.85	6.78	6.85	6.85	0.79%	-
Jun 9, 2026	6.55	6.80	6.55	6.80	6.80	1.83%	-
Jun 8, 2026	6.38	6.68	6.38	6.68	6.68	1.77%	9
Jun 5, 2026	6.61	6.61	6.56	6.56	6.56	-0.88%	-
Jun 4, 2026	6.51	6.62	6.51	6.62	6.62	2.54%	1
Jun 3, 2026	6.53	6.59	6.45	6.45	6.45	-2.09%	1
Jun 2, 2026	6.77	6.78	6.59	6.59	6.59	1.42%	-
Jun 1, 2026	6.26	6.50	6.26	6.50	6.50	4.87%	-
May 29, 2026	6.12	6.21	6.07	6.20	6.20	1.64%	506
May 28, 2026	6.14	6.14	6.10	6.10	6.10	-1.99%	1,275
May 27, 2026	6.19	6.28	6.19	6.22	6.22	-0.48%	287
May 26, 2026	6.24	6.25	6.23	6.25	6.25	-1.39%	7
May 25, 2026	6.30	6.35	6.30	6.34	6.34	1.86%	-
May 22, 2026	6.30	6.30	6.22	6.22	6.22	0.71%	-
May 21, 2026	6.28	6.30	6.18	6.18	6.18	-1.78%	-
May 20, 2026	6.08	6.29	6.08	6.29	6.29	1.75%	1,595
May 19, 2026	6.27	6.30	6.18	6.18	6.18	2.79%	-
May 18, 2026	6.03	6.03	5.94	6.02	6.02	-1.12%	5
May 15, 2026	6.02	6.11	5.93	6.08	6.08	-3.73%	813
May 14, 2026	6.07	6.32	6.07	6.32	6.32	3.57%	10
May 13, 2026	6.01	6.10	5.89	6.10	6.10	-0.84%	1,882
May 12, 2026	5.99	6.15	5.79	6.15	6.15	1.85%	6,107
May 11, 2026	6.33	6.33	6.04	6.04	6.04	-4.06%	-
May 8, 2026	6.23	6.32	6.23	6.30	6.30	4.93%	38
May 7, 2026	6.19	6.19	6.00	6.00	6.00	-4.52%	1,631
May 6, 2026	6.28	6.31	6.26	6.29	6.29	1.85%	84
May 5, 2026	6.53	6.53	6.17	6.17	6.17	-7.41%	1,281
May 4, 2026	6.50	6.67	6.50	6.67	6.67	5.14%	195
Apr 30, 2026	6.37	6.37	6.27	6.34	6.34	-1.22%	-
Apr 29, 2026	6.46	6.56	6.39	6.42	6.42	-0.40%	43
Apr 28, 2026	6.63	6.63	6.40	6.44	6.44	-1.65%	173
Apr 27, 2026	6.85	6.90	6.48	6.55	6.55	-4.91%	580
Apr 24, 2026	6.72	6.95	6.61	6.89	6.89	5.67%	1,623
Apr 23, 2026	6.63	6.63	6.37	6.52	6.52	-5.37%	5,089
Apr 22, 2026	6.98	6.98	6.89	6.89	6.89	-1.85%	-
Apr 21, 2026	7.07	7.09	7.02	7.02	7.02	-0.65%	1,589
Apr 20, 2026	7.15	7.15	7.06	7.07	7.07	-3.26%	822
Apr 17, 2026	7.11	7.30	7.10	7.30	7.30	1.47%	1,589
Apr 16, 2026	6.87	7.28	6.87	7.20	7.20	6.73%	-
Apr 15, 2026	6.42	6.74	6.42	6.74	6.74	5.05%	777
Apr 14, 2026	6.29	6.42	6.24	6.42	6.42	3.98%	-
Apr 13, 2026	6.03	6.17	6.03	6.17	6.17	-0.03%	-
Apr 10, 2026	6.25	6.25	6.14	6.18	6.18	-0.06%	-
Apr 9, 2026	6.61	6.61	6.18	6.18	6.18	-9.89%	350
Apr 8, 2026	7.00	7.03	6.86	6.86	6.86	6.03%	-
Apr 7, 2026	6.56	6.64	6.47	6.47	6.47	-2.82%	-
Apr 2, 2026	6.55	6.66	6.55	6.66	6.66	-0.33%	-