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, 2020 8.950 8.950 8.950 0 +0.05(+0.56%)
Jul 30, 2020 9.040 9.040 8.900 8.900 925 -0.36(-3.89%)
Jul 29, 2020 9.260 9.490 9.260 9.260 2,256 -0.09(-0.96%)
Jul 27, 2020 9.350 9.350 9.350 0 +0.09(+0.97%)
Jul 24, 2020 9.633 9.710 9.260 9.260 2,000 -0.00(-0.01%)
Jul 23, 2020 9.261 9.261 9.261 9.261 513 -0.34(-3.53%)
Jul 22, 2020 9.600 9.600 9.600 58 +0.00(+0.00%)
Jul 21, 2020 9.850 10.00 9.350 9.600 2,731 -1.50(-13.51%)
Jul 20, 2020 10.85 11.10 10.85 11.10 4,800 +0.25(+2.30%)
Jul 16, 2020 10.85 10.85 10.85 0 -0.45(-3.98%)
Jul 15, 2020 11.30 11.50 11.30 11.30 10,590 +0.64(+6.00%)
Jul 14, 2020 10.68 10.68 10.66 10.66 1,397 -0.14(-1.30%)
Jul 13, 2020 11.19 11.19 10.80 10.80 2,709 -0.35(-3.14%)
Jul 10, 2020 10.57 11.15 10.57 11.15 6,700 +0.84(+8.11%)
Jul 09, 2020 10.49 10.49 10.31 10.31 1,870 -0.09(-0.86%)
Jul 08, 2020 10.42 10.45 10.24 10.40 5,820 -0.05(-0.45%)
Jul 07, 2020 9.990 10.45 9.990 10.45 1,585 +0.85(+8.85%)
Jul 06, 2020 9.630 10.00 9.600 9.600 6,810 +0.12(+1.32%)
Jul 02, 2020 9.560 9.800 9.475 9.475 8,200 +0.12(+1.34%)
Jul 01, 2020 9.450 9.450 9.350 9.350 1,803 +0.13(+1.42%)
Jun 30, 2020 9.219 9.219 9.219 9.219 1,490 +0.22(+2.44%)
Jun 29, 2020 9.000 9.000 9.000 61 +0.00(+0.00%)
Jun 25, 2020 9.000 9.000 9.000 0 -0.35(-3.74%)
Jun 24, 2020 9.400 9.400 9.350 9.350 738 -0.30(-3.11%)
Jun 23, 2020 9.650 9.650 9.650 170 +0.00(+0.00%)
Jun 22, 2020 9.400 9.650 9.400 9.650 6,950 +0.05(+0.52%)
Jun 19, 2020 9.150 9.600 9.150 9.600 400 +0.35(+3.78%)
Jun 18, 2020 9.250 9.250 9.250 9.250 1,920 -0.35(-3.65%)
Jun 17, 2020 9.600 9.600 9.600 86 +0.00(+0.00%)
Jun 16, 2020 9.600 9.600 9.600 9.600 201 +0.40(+4.35%)
Jun 15, 2020 9.600 9.600 9.200 9.200 3,221 -0.05(-0.54%)
Jun 12, 2020 9.050 9.250 9.050 9.250 1,000 -0.05(-0.54%)
Jun 11, 2020 9.430 9.430 9.300 9.300 3,629 -0.50(-5.10%)
Jun 09, 2020 9.800 9.800 9.800 0 -0.55(-5.31%)
Jun 08, 2020 10.35 10.35 10.35 147 +0.00(+0.00%)
Jun 05, 2020 10.42 10.81 10.35 10.35 112,200 -0.15(-1.43%)
Jun 04, 2020 10.54 10.65 10.50 10.50 3,049 +0.18(+1.74%)
Jun 03, 2020 10.65 10.65 10.32 10.32 10,360 +0.20(+1.98%)
Jun 02, 2020 10.57 10.57 10.12 10.12 3,265 -0.13(-1.27%)
Jun 01, 2020 9.990 10.40 9.990 10.25 656 +0.23(+2.30%)
May 29, 2020 10.15 10.15 9.810 10.02 3,200 -0.02(-0.16%)
May 28, 2020 10.04 10.04 10.04 10.04 6,076 -0.08(-0.83%)
May 27, 2020 10.13 10.13 9.610 10.12 3,700 +0.12(+1.20%)
May 26, 2020 10.00 10.00 10.00 10.00 5,715 +0.18(+1.83%)
May 22, 2020 9.800 9.820 9.465 9.820 6,000 +0.08(+0.82%)
May 21, 2020 9.740 9.740 9.740 91 +0.00(+0.00%)
May 20, 2020 9.780 9.780 9.740 9.740 2,569 -0.02(-0.20%)
May 19, 2020 9.650 9.760 9.650 9.760 560 +0.03(+0.31%)
May 18, 2020 9.730 9.730 9.730 9.730 1,307 +0.83(+9.33%)
May 15, 2020 8.900 8.900 8.900 8.900 200 -0.40(-4.30%)
May 14, 2020 8.880 9.300 8.800 9.300 2,300 +0.01(+0.11%)
May 12, 2020 9.290 9.290 9.290 0 +0.04(+0.43%)
May 11, 2020 9.265 9.265 9.250 9.250 818 -0.35(-3.65%)
May 08, 2020 9.750 9.750 9.600 9.600 19,900 -0.10(-1.03%)
May 07, 2020 9.700 9.700 9.700 9.700 3,091 +0.63(+6.96%)
May 06, 2020 9.069 9.069 9.069 9.069 115 -0.50(-5.23%)
May 04, 2020 9.570 9.570 9.570 0 +0.72(+8.14%)
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.