Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entain Plc (OP: GMVHF )

9.094 +0.054 (+0.60%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 11.68 11.68 11.68 11.68 100 +0.60(+5.39%)
Oct 30, 2019 11.08 11.08 11.08 11.08 500 -0.37(-3.21%)
Oct 29, 2019 11.45 11.45 11.45 11.45 200 +0.15(+1.33%)
Oct 28, 2019 11.30 11.30 11.30 11.30 250 -0.08(-0.70%)
Oct 25, 2019 11.38 11.38 11.38 11.38 200 -0.14(-1.22%)
Oct 24, 2019 11.52 11.52 11.52 11.52 300 +0.22(+1.95%)
Oct 23, 2019 11.01 11.40 11.01 11.30 2,146 -0.01(-0.09%)
Oct 22, 2019 11.50 11.53 11.31 11.31 11,963 -0.27(-2.37%)
Oct 21, 2019 11.30 11.73 11.30 11.58 4,432 +1.03(+9.80%)
Oct 17, 2019 10.55 10.55 10.55 0 -0.66(-5.89%)
Oct 16, 2019 10.93 11.21 10.93 11.21 215 +0.46(+4.28%)
Oct 15, 2019 10.75 10.75 10.75 10.75 184 +0.24(+2.28%)
Oct 14, 2019 10.66 10.66 10.36 10.51 3,940 -0.21(-1.96%)
Oct 11, 2019 10.33 10.72 10.33 10.72 2,200 +0.42(+4.08%)
Oct 10, 2019 9.780 10.30 9.780 10.30 35,611 +1.03(+11.11%)
Oct 09, 2019 9.270 9.270 9.270 38 +0.00(+0.00%)
Oct 07, 2019 9.270 9.270 9.270 0 +0.09(+0.98%)
Oct 04, 2019 9.180 9.180 9.180 30 +0.00(+0.00%)
Oct 02, 2019 9.180 9.180 9.180 0 +0.00(+0.00%)
Oct 01, 2019 9.180 9.180 9.180 9.180 857 +0.43(+4.91%)
Sep 26, 2019 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 19, 2019 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 17, 2019 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 10, 2019 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 09, 2019 8.700 8.750 8.500 8.750 1,417 +0.25(+2.94%)
Sep 06, 2019 8.455 8.570 8.450 8.500 2,900 -0.10(-1.16%)
Sep 05, 2019 8.600 8.600 8.600 8.600 500 +0.76(+9.69%)
Sep 03, 2019 7.840 7.840 7.840 0 +0.31(+4.12%)
Aug 28, 2019 7.530 7.530 7.530 0 -0.13(-1.70%)
Aug 27, 2019 7.660 7.660 7.660 7.660 38,800 +0.02(+0.26%)
Aug 26, 2019 7.640 7.640 7.640 7.640 100 +0.09(+1.19%)
Aug 22, 2019 7.550 7.550 7.550 0 +0.26(+3.57%)
Aug 21, 2019 7.290 7.290 7.290 7.290 165 +0.00(+0.00%)
Aug 20, 2019 7.120 7.290 6.930 7.290 1,988 +0.07(+0.97%)
Aug 19, 2019 7.220 7.220 7.220 7.220 100 +0.52(+7.76%)
Aug 16, 2019 6.725 6.725 6.700 6.700 800 -0.25(-3.60%)
Aug 15, 2019 6.950 6.950 6.950 6.950 1,000 +0.02(+0.29%)
Aug 14, 2019 6.930 6.930 6.930 5 +0.00(+0.00%)
Aug 13, 2019 6.550 6.930 6.550 6.930 6,725 +0.35(+5.32%)
Aug 12, 2019 6.580 6.580 6.580 6.580 306 -0.42(-6.00%)
Aug 09, 2019 7.000 7.000 7.000 7.000 300 +0.25(+3.70%)
Aug 08, 2019 6.750 6.750 6.750 6.750 369 +0.23(+3.53%)
Aug 07, 2019 6.520 6.520 6.520 55 +0.00(+0.00%)
Aug 05, 2019 6.520 6.520 6.520 0 -0.68(-9.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.