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 (%)
Apr 30, 2020 9.600 9.600 9.600 9.600 4,060 -0.20(-2.04%)
Apr 29, 2020 9.800 9.850 9.800 9.800 2,608 +0.54(+5.83%)
Apr 28, 2020 9.260 9.260 9.260 9.260 250 +0.24(+2.66%)
Apr 27, 2020 8.730 9.020 8.730 9.020 681 +0.42(+4.88%)
Apr 24, 2020 8.820 8.820 8.600 8.600 400 +0.02(+0.23%)
Apr 23, 2020 8.580 8.580 8.580 8.580 194 +0.00(+0.00%)
Apr 22, 2020 8.580 8.580 8.580 8.580 508 -0.02(-0.25%)
Apr 21, 2020 8.602 8.602 8.602 8.602 587 -0.02(-0.21%)
Apr 20, 2020 8.620 8.620 8.620 8.620 1,200 +0.12(+1.41%)
Apr 17, 2020 8.500 8.500 8.500 4 +0.00(+0.00%)
Apr 16, 2020 8.500 8.500 8.500 8.500 294 +0.00(+0.00%)
Apr 15, 2020 8.500 8.500 8.500 65 +0.00(+0.00%)
Apr 14, 2020 8.500 8.500 8.500 8.500 100 +0.00(+0.00%)
Apr 09, 2020 8.500 8.500 8.500 0 +1.21(+16.60%)
Apr 08, 2020 7.290 7.290 7.290 29 +0.00(+0.00%)
Apr 07, 2020 7.810 7.810 7.290 7.290 38,190 +0.44(+6.42%)
Apr 06, 2020 6.881 6.881 6.850 6.850 4,500 +0.93(+15.80%)
Apr 03, 2020 6.190 6.190 5.915 5.915 900 +0.13(+2.16%)
Apr 02, 2020 5.700 5.790 5.700 5.790 2,100 -0.66(-10.17%)
Apr 01, 2020 6.470 6.630 6.189 6.446 8,775 -0.35(-5.21%)
Mar 31, 2020 6.930 7.210 6.680 6.800 1,907 +0.85(+14.29%)
Mar 30, 2020 5.780 5.950 5.780 5.950 2,000 +0.23(+4.02%)
Mar 27, 2020 5.650 5.720 5.650 5.720 1,000 -0.31(-5.10%)
Mar 26, 2020 5.912 6.027 5.912 6.027 261,110 +0.34(+5.93%)
Mar 25, 2020 5.790 6.200 5.690 5.690 2,604 +0.35(+6.55%)
Mar 24, 2020 4.480 5.350 4.480 5.340 3,978 +1.14(+27.14%)
Mar 20, 2020 4.200 4.200 4.200 0 +0.24(+6.06%)
Mar 19, 2020 3.875 3.960 3.800 3.960 9,200 -0.12(-2.94%)
Mar 18, 2020 4.080 4.080 3.850 4.080 2,774 +0.08(+2.00%)
Mar 17, 2020 3.530 4.000 3.530 4.000 9,811 -0.66(-14.09%)
Mar 16, 2020 4.762 4.762 4.300 4.656 24,592 -1.46(-23.92%)
Mar 13, 2020 6.690 6.690 6.120 6.120 1,400 -0.88(-12.57%)
Mar 12, 2020 7.090 7.200 6.730 7.000 16,646 -1.62(-18.79%)
Mar 11, 2020 8.680 8.680 8.620 8.620 4,100 -0.19(-2.16%)
Mar 10, 2020 9.050 9.050 8.750 8.810 1,266 -0.54(-5.78%)
Mar 09, 2020 9.050 9.350 9.050 9.350 8,165 -0.65(-6.50%)
Mar 06, 2020 9.730 10.24 9.730 10.00 10,000 -0.02(-0.20%)
Mar 05, 2020 10.38 10.38 10.02 10.02 1,158 -0.29(-2.81%)
Mar 04, 2020 10.55 10.55 10.31 10.31 5,300 +0.11(+1.08%)
Mar 03, 2020 10.20 10.20 10.20 29 +0.00(+0.00%)
Mar 02, 2020 10.18 10.20 10.18 10.20 1,487 +0.07(+0.69%)
Feb 28, 2020 10.13 10.13 10.13 10.13 800 -0.53(-4.97%)
Feb 27, 2020 10.45 10.66 10.19 10.66 2,900 +0.11(+1.04%)
Feb 26, 2020 10.75 10.75 10.55 10.55 2,141 -0.16(-1.49%)
Feb 25, 2020 10.67 10.71 10.57 10.71 940 +0.00(+0.03%)
Feb 24, 2020 10.84 10.84 10.71 10.71 4,800 -0.50(-4.49%)
Feb 21, 2020 11.21 11.21 11.21 11.21 1,000 +0.07(+0.63%)
Feb 20, 2020 11.14 11.14 10.95 11.14 700 +0.39(+3.63%)
Feb 19, 2020 10.75 10.75 10.75 50 +0.00(+0.00%)
Feb 18, 2020 10.80 10.80 10.75 10.75 2,341 +0.00(+0.00%)
Feb 14, 2020 11.19 11.19 10.75 10.75 11,900 -0.75(-6.52%)
Feb 13, 2020 11.15 11.59 11.15 11.50 7,621 -0.77(-6.28%)
Feb 12, 2020 12.21 12.27 12.00 12.27 8,282 +0.07(+0.57%)
Feb 11, 2020 12.13 12.20 11.95 12.20 4,354 +0.49(+4.18%)
Feb 10, 2020 11.71 11.71 11.71 11.71 1,100 +0.06(+0.52%)
Feb 07, 2020 11.60 11.65 11.50 11.65 300 +0.02(+0.17%)
Feb 06, 2020 11.63 11.63 11.63 11.63 1,045 -0.02(-0.17%)
Feb 05, 2020 11.65 11.65 11.65 11.65 1,000 -0.11(-0.94%)
Feb 04, 2020 11.52 11.76 11.52 11.76 506 -0.05(-0.42%)
Feb 03, 2020 11.81 11.81 11.81 1 +0.00(+0.00%)
Jan 31, 2020 11.54 11.81 11.54 11.81 1,600 +0.32(+2.79%)
Jan 30, 2020 11.49 11.49 11.49 11.49 206 +0.00(+0.00%)
Jan 29, 2020 11.49 11.49 11.49 18 +0.00(+0.00%)
Jan 28, 2020 11.50 11.55 11.49 11.49 7,457 -0.01(-0.09%)
Jan 27, 2020 11.50 11.50 11.50 11.50 1,051 -0.20(-1.71%)
Jan 24, 2020 11.70 11.70 11.70 11.70 100 +0.10(+0.86%)
Jan 23, 2020 11.85 11.85 11.60 11.60 1,742 -0.28(-2.35%)
Jan 22, 2020 11.88 11.88 11.88 14 +0.00(+0.00%)
Jan 21, 2020 11.88 11.88 11.88 50 +0.00(+0.00%)
Jan 17, 2020 12.00 12.00 11.88 11.88 900 -0.29(-2.39%)
Jan 14, 2020 12.17 12.17 12.17 0 -0.02(-0.16%)
Jan 13, 2020 12.19 12.19 12.19 12.19 285 +0.26(+2.18%)
Jan 10, 2020 11.93 11.93 11.93 30 +0.00(+0.00%)
Jan 09, 2020 12.15 12.15 11.93 11.93 1,400 +0.01(+0.08%)
Jan 07, 2020 11.92 11.92 11.92 0 -0.01(-0.04%)
Jan 03, 2020 11.93 11.93 11.93 0 -0.07(-0.62%)
Jan 02, 2020 12.00 12.00 12.00 12.00 2,250 +0.62(+5.49%)
Dec 30, 2019 11.38 11.38 11.38 0 +0.00(+0.00%)
Dec 27, 2019 11.60 11.60 11.38 11.38 500 -0.55(-4.65%)
Dec 26, 2019 11.93 11.93 11.93 11.93 1,000 +0.93(+8.45%)
Dec 24, 2019 11.00 11.00 11.00 30 +0.00(+0.00%)
Dec 23, 2019 11.11 11.11 11.00 11.00 9,595 +0.00(+0.00%)
Dec 20, 2019 11.00 11.00 11.00 11.00 14,100 -0.44(-3.85%)
Dec 17, 2019 11.44 11.44 11.44 0 -0.56(-4.67%)
Dec 16, 2019 12.00 12.00 12.00 12.00 1,112 +0.50(+4.35%)
Dec 13, 2019 11.40 11.50 11.40 11.50 800 +0.18(+1.59%)
Dec 12, 2019 11.32 11.32 11.32 11.32 350 +0.65(+6.11%)
Dec 11, 2019 10.88 10.88 10.67 10.67 215 -0.45(-4.06%)
Dec 10, 2019 11.06 11.12 11.06 11.12 1,200 -0.31(-2.71%)
Dec 09, 2019 11.38 11.43 11.38 11.43 10,846 +0.36(+3.25%)
Dec 05, 2019 11.07 11.07 11.07 0 +0.07(+0.64%)
Dec 04, 2019 11.00 11.00 11.00 11.00 100 -0.22(-1.96%)
Dec 03, 2019 11.22 11.22 11.22 10,170 +0.00(+0.00%)
Dec 02, 2019 11.22 11.22 11.22 11.22 785 -0.25(-2.18%)
Nov 27, 2019 11.47 11.47 11.47 0 +0.00(+0.00%)
Nov 26, 2019 11.25 11.47 11.25 11.47 890 +0.21(+1.87%)
Nov 25, 2019 11.07 11.26 11.07 11.26 1,587 +0.06(+0.54%)
Nov 22, 2019 11.20 11.20 11.20 11.20 500 +0.00(+0.00%)
Nov 21, 2019 11.20 11.20 11.20 7 +0.00(+0.00%)
Nov 19, 2019 11.20 11.20 11.20 0 +0.55(+5.16%)
Nov 18, 2019 10.65 10.65 10.65 10.65 1,414 +0.00(+0.00%)
Nov 15, 2019 10.88 10.88 10.44 10.65 2,900 -0.03(-0.28%)
Nov 14, 2019 10.68 10.68 10.68 10.68 253 +0.00(+0.00%)
Nov 13, 2019 10.68 10.68 10.68 10.68 100 +0.26(+2.50%)
Nov 08, 2019 10.42 10.42 10.42 0 +0.22(+2.16%)
Nov 07, 2019 10.20 10.20 10.20 50 +0.00(+0.00%)
Nov 06, 2019 10.39 10.39 10.20 10.20 2,466 -0.48(-4.49%)
Nov 05, 2019 10.50 10.68 10.50 10.68 2,791 +0.28(+2.69%)
Nov 04, 2019 10.60 10.65 10.40 10.40 6,062 -1.34(-11.41%)
Nov 01, 2019 11.74 11.74 11.74 11.74 6,900 +0.06(+0.51%)
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%)
Aug 01, 2019 7.200 7.200 7.200 0 +0.00(+0.00%)
Jul 31, 2019 7.260 7.420 7.200 7.200 5,161 -0.06(-0.83%)
Jul 30, 2019 7.530 7.530 7.200 7.260 870 -0.52(-6.68%)
Jul 29, 2019 7.780 7.780 7.780 7.780 3,000 +0.20(+2.64%)
Jul 25, 2019 7.580 7.580 7.580 0 -0.47(-5.90%)
Jul 24, 2019 7.905 8.055 7.905 8.055 282 -0.01(-0.06%)
Jul 23, 2019 8.050 8.060 8.050 8.060 1,500 +0.21(+2.68%)
Jul 22, 2019 7.850 7.850 7.850 7.850 2,570 +0.10(+1.29%)
Jul 19, 2019 7.750 7.750 7.750 7.750 400 +0.21(+2.79%)
Jul 18, 2019 7.530 7.540 7.530 7.540 1,153 +0.01(+0.13%)
Jul 16, 2019 7.530 7.530 7.530 0 +0.08(+1.07%)
Jul 11, 2019 7.450 7.450 7.450 0 -0.23(-2.99%)
Jul 10, 2019 7.680 7.680 7.680 7.680 2,590 -0.80(-9.43%)
Jul 05, 2019 8.480 8.480 8.480 0 +0.00(+0.00%)
Jul 02, 2019 8.480 8.480 8.480 0 +0.00(+0.00%)
Jul 01, 2019 8.400 8.480 8.400 8.480 3,803 +0.54(+6.80%)
Jun 27, 2019 7.940 7.940 7.940 0 +0.04(+0.51%)
Jun 26, 2019 7.900 7.900 7.900 7.900 3,846 -0.18(-2.23%)
Jun 21, 2019 8.080 8.080 8.080 0 +0.00(+0.00%)
Jun 20, 2019 8.200 8.200 8.080 8.080 266 -0.11(-1.34%)
Jun 19, 2019 8.190 8.190 8.190 8.190 500 +0.55(+7.20%)
Jun 18, 2019 7.640 7.640 7.640 20 +0.00(+0.00%)
Jun 17, 2019 7.640 7.640 7.640 7.640 438 -0.29(-3.72%)
Jun 12, 2019 7.935 7.935 7.935 0 +0.14(+1.86%)
Jun 10, 2019 7.790 7.790 7.790 0 +0.17(+2.23%)
Jun 05, 2019 7.620 7.620 7.620 0 +0.00(+0.00%)
May 28, 2019 7.620 7.620 7.620 0 +0.39(+5.36%)
May 23, 2019 7.232 7.232 7.232 0 -0.20(-2.66%)
May 22, 2019 7.430 7.430 7.430 7.430 3,931 -0.09(-1.20%)
May 20, 2019 7.520 7.520 7.520 0 +0.00(+0.00%)
May 16, 2019 7.520 7.520 7.520 0 +0.11(+1.48%)
May 15, 2019 7.410 7.410 7.410 7.410 505 -0.14(-1.85%)
May 14, 2019 7.550 7.550 7.550 4 +0.00(+0.00%)
May 13, 2019 7.650 7.650 7.320 7.550 3,315 -0.52(-6.44%)
May 09, 2019 8.070 8.070 8.070 0 +0.00(+0.00%)
May 07, 2019 8.070 8.070 8.070 0 -0.18(-2.18%)
May 06, 2019 8.250 8.250 8.250 1 +0.00(+0.00%)
May 03, 2019 8.250 8.250 8.250 8.250 400 +0.00(+0.00%)
May 02, 2019 8.400 8.400 8.250 8.250 7,682 -0.35(-4.07%)
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.