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 (%)
Feb 28, 2019 8.720 8.720 8.720 0 -0.30(-3.33%)
Feb 27, 2019 9.020 9.020 9.020 9.020 2,500 +0.32(+3.68%)
Feb 26, 2019 8.700 8.700 8.700 8.700 100 +0.40(+4.82%)
Feb 25, 2019 8.300 8.300 8.300 8.300 281 +0.00(+0.00%)
Feb 22, 2019 8.355 8.355 8.300 8.300 9,200 +0.00(+0.00%)
Feb 21, 2019 8.300 8.300 8.300 8.300 548 -0.25(-2.92%)
Feb 13, 2019 8.550 8.550 8.550 0 +0.33(+4.07%)
Feb 12, 2019 8.210 8.216 8.210 8.216 1,500 -0.18(-2.13%)
Feb 11, 2019 8.395 8.395 8.395 8.395 200 -0.59(-6.51%)
Feb 07, 2019 8.980 8.980 8.980 0 +0.00(+0.00%)
Feb 06, 2019 8.900 8.980 8.900 8.980 23,357 +0.44(+5.15%)
Feb 04, 2019 8.540 8.540 8.540 0 +0.00(+0.00%)
Feb 01, 2019 8.540 8.540 8.540 8.540 300 -0.23(-2.57%)
Jan 31, 2019 8.765 8.765 8.765 8.765 346 +0.16(+1.80%)
Jan 30, 2019 8.610 8.610 8.610 8.610 500 +0.20(+2.38%)
Jan 29, 2019 8.410 8.410 8.410 8.410 100 +0.02(+0.24%)
Jan 25, 2019 8.390 8.390 8.390 0 -0.28(-3.23%)
Jan 24, 2019 8.670 8.670 8.670 8.670 694 -0.20(-2.25%)
Jan 23, 2019 8.870 8.870 8.870 8.870 500 -0.52(-5.54%)
Jan 22, 2019 9.390 9.390 9.390 35 +0.00(+0.00%)
Jan 18, 2019 9.390 9.390 9.390 9.390 200 +0.54(+6.10%)
Jan 17, 2019 8.920 8.920 8.850 8.850 4,850 +0.45(+5.36%)
Jan 15, 2019 8.400 8.400 8.400 0 -1.03(-10.92%)
Jan 11, 2019 9.430 9.430 9.430 0 +0.00(+0.00%)
Jan 10, 2019 9.430 9.430 9.430 9.430 520 -0.07(-0.74%)
Jan 09, 2019 9.190 9.500 9.190 9.500 3,017 +1.03(+12.16%)
Jan 07, 2019 8.470 8.470 8.470 0 +0.00(+0.00%)
Jan 04, 2019 8.470 8.470 8.470 65 +0.00(+0.00%)
Dec 31, 2018 8.470 8.470 8.470 0 -0.03(-0.35%)
Dec 28, 2018 8.500 8.500 8.500 8.500 100 -0.10(-1.16%)
Dec 27, 2018 8.600 8.600 8.600 8.600 1,423 +0.25(+2.99%)
Dec 24, 2018 8.350 8.350 8.350 0 +0.00(+0.00%)
Dec 21, 2018 8.350 8.350 8.350 8.350 2,400 -0.03(-0.36%)
Dec 20, 2018 8.700 8.700 8.300 8.380 754 -0.58(-6.47%)
Dec 19, 2018 8.960 8.960 8.960 8.960 300 +0.43(+4.98%)
Dec 18, 2018 8.580 8.701 8.535 8.535 752 +0.04(+0.53%)
Dec 17, 2018 8.490 8.490 8.490 8.490 268 -0.51(-5.67%)
Dec 14, 2018 9.000 9.000 9.000 9.000 300 +0.47(+5.51%)
Dec 13, 2018 8.530 8.530 8.530 106 +0.00(+0.00%)
Dec 12, 2018 8.210 8.530 8.210 8.530 5,600 +0.68(+8.66%)
Dec 11, 2018 8.070 8.080 7.850 7.850 5,308 -0.95(-10.80%)
Dec 06, 2018 8.800 8.800 8.800 0 -0.69(-7.30%)
Dec 04, 2018 9.493 9.493 9.493 9.493 300 +0.25(+2.74%)
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.