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

Entain Plc (OP: GMVHF )

9.460 -0.322 (-3.29%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 17, 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 (%)
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%)
May 01, 2020 8.860 9.650 8.850 8.850 1,600 -0.75(-7.81%)
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%)
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.