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 (%)
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.