Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entain Plc (OP: GMVHF )

9.844 -0.254 (-2.52%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 10, 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, 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%)
Apr 04, 2019 7.640 7.640 7.620 7.620 2,285 +0.22(+2.97%)
Mar 29, 2019 7.400 7.400 7.400 0 +0.45(+6.47%)
Mar 27, 2019 6.950 6.950 6.950 0 +0.00(+0.00%)
Mar 26, 2019 6.950 6.950 6.950 6.950 488 +0.26(+3.89%)
Mar 25, 2019 6.800 6.800 6.690 6.690 1,024 -0.21(-3.04%)
Mar 22, 2019 6.900 6.900 6.900 6.900 200 -0.18(-2.54%)
Mar 21, 2019 7.080 7.080 7.080 7.080 135 -0.14(-1.94%)
Mar 20, 2019 7.050 7.220 6.900 7.220 1,846 +0.31(+4.49%)
Mar 18, 2019 6.910 6.910 6.910 1 +0.00(+0.00%)
Mar 14, 2019 6.910 6.910 6.910 0 -0.08(-1.14%)
Mar 13, 2019 6.990 6.990 6.990 6.990 3,045 -0.27(-3.72%)
Mar 12, 2019 7.450 7.450 7.260 7.260 616 -0.56(-7.16%)
Mar 11, 2019 7.820 7.820 7.820 75 +0.00(+0.00%)
Mar 08, 2019 7.870 7.870 7.800 7.820 9,300 -1.18(-13.11%)
Mar 07, 2019 8.890 9.000 8.890 9.000 1,042 -0.40(-4.26%)
Mar 06, 2019 9.390 9.400 9.390 9.400 771 +0.53(+5.98%)
Mar 05, 2019 8.662 8.870 8.662 8.870 400 +0.38(+4.48%)
Mar 04, 2019 8.490 8.490 8.490 8.490 361 -0.23(-2.64%)
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%)
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.