VIE:GVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 1, 2026	6.61	6.68	6.61	6.68	6.68	4.38%	-
Mar 31, 2026	6.39	6.43	6.38	6.40	6.40	1.62%	-
Mar 30, 2026	6.18	6.30	6.18	6.30	6.30	0.96%	-
Mar 27, 2026	6.42	6.42	6.22	6.24	6.24	-3.17%	18
Mar 26, 2026	6.56	6.56	6.39	6.44	6.44	-4.51%	1,278
Mar 25, 2026	6.80	6.87	6.74	6.74	6.74	-0.97%	-
Mar 24, 2026	6.84	6.84	6.74	6.81	6.81	0.38%	-
Mar 23, 2026	6.10	6.81	6.10	6.78	6.78	8.54%	1,756
Mar 20, 2026	6.37	6.44	6.25	6.25	6.25	-0.38%	366
Mar 19, 2026	6.28	6.30	6.21	6.27	6.27	-1.29%	68
Mar 18, 2026	6.36	6.40	6.33	6.36	6.36	1.57%	-
Mar 17, 2026	6.18	6.26	6.18	6.26	6.26	0.68%	-
Mar 16, 2026	6.35	6.35	6.17	6.22	6.22	-1.77%	72
Mar 13, 2026	6.47	6.47	6.33	6.33	6.33	-3.57%	338
Mar 12, 2026	6.63	6.84	6.56	6.56	6.56	-2.79%	1,184
Mar 11, 2026	6.74	6.80	6.72	6.75	6.64	0.45%	-
Mar 10, 2026	6.83	6.83	6.72	6.72	6.61	0.54%	197
Mar 9, 2026	6.71	6.72	6.65	6.68	6.57	-2.37%	500
Mar 6, 2026	6.82	6.89	6.75	6.85	6.73	0.53%	-
Mar 5, 2026	7.11	7.11	6.77	6.81	6.70	3.03%	9,729