VIE:GVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	6.66	6.66	6.53	6.57	6.57	-0.85%	1,738
Jul 17, 2026	6.66	6.73	6.62	6.62	6.62	-2.19%	141
Jul 16, 2026	6.70	6.80	6.70	6.77	6.77	2.23%	14
Jul 15, 2026	6.44	6.62	6.44	6.62	6.62	2.13%	1,500
Jul 14, 2026	6.52	6.52	6.45	6.48	6.48	-2.14%	-
Jul 13, 2026	6.51	6.63	6.50	6.63	6.63	2.13%	1,010
Jul 10, 2026	6.24	6.49	6.24	6.49	6.49	4.34%	88
Jul 9, 2026	6.22	6.25	6.17	6.22	6.22	1.30%	4
Jul 8, 2026	6.25	6.25	6.14	6.14	6.14	-1.76%	-
Jul 7, 2026	6.27	6.27	6.19	6.25	6.25	0.03%	-
Jul 6, 2026	6.20	6.25	6.18	6.25	6.25	1.20%	4,274
Jul 3, 2026	6.33	6.33	6.17	6.17	6.17	-3.83%	565
Jul 2, 2026	6.45	6.45	6.37	6.42	6.42	3.05%	-
Jul 1, 2026	6.58	6.58	6.23	6.23	6.23	-7.04%	-
Jun 30, 2026	6.84	6.84	6.70	6.70	6.70	-1.44%	-
Jun 29, 2026	6.81	6.88	6.80	6.80	6.80	5.04%	-
Jun 26, 2026	6.63	6.65	6.47	6.47	6.47	-8.56%	1
Jun 25, 2026	6.46	7.08	6.45	7.08	7.08	10.18%	1
Jun 24, 2026	6.44	6.46	6.39	6.42	6.42	-0.93%	-
Jun 23, 2026	6.29	6.48	6.29	6.48	6.48	3.18%	-
Jun 22, 2026	6.23	6.32	6.23	6.28	6.28	-1.44%	-
Jun 19, 2026	6.43	6.48	6.36	6.38	6.38	1.85%	-
Jun 18, 2026	6.42	6.42	6.26	6.26	6.26	-6.90%	9
Jun 17, 2026	6.85	6.85	6.72	6.72	6.72	-2.07%	19
Jun 16, 2026	6.90	7.01	6.87	6.87	6.87	-2.83%	187
Jun 15, 2026	7.19	7.19	7.02	7.07	7.07	0.66%	-
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