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 (%)
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%)
May 01, 2019 8.500 8.600 8.500 8.600 940 +0.23(+2.75%)
Apr 30, 2019 8.370 8.370 8.370 8.370 537 -0.09(-1.01%)
Apr 29, 2019 8.455 8.455 8.455 153 +0.00(+0.00%)
Apr 25, 2019 8.455 8.455 8.455 0 -0.01(-0.12%)
Apr 24, 2019 8.465 8.465 8.465 75 +0.00(+0.00%)
Apr 23, 2019 8.540 8.540 8.341 8.465 6,258 -0.07(-0.88%)
Apr 22, 2019 8.540 8.570 8.540 8.540 1,300 +0.09(+1.07%)
Apr 18, 2019 8.450 8.450 8.450 8.450 800 +0.20(+2.42%)
Apr 16, 2019 8.250 8.250 8.250 0 -0.05(-0.60%)
Apr 15, 2019 8.310 8.310 8.000 8.300 2,118 +0.40(+5.06%)
Apr 11, 2019 7.900 7.900 7.900 0 +0.32(+4.22%)
Apr 09, 2019 7.580 7.580 7.580 0 -0.19(-2.45%)
Apr 08, 2019 7.710 7.770 7.710 7.770 3,760 +0.06(+0.78%)
Apr 05, 2019 7.780 7.780 7.710 7.710 3,800 +0.09(+1.18%)
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.