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

Entain Plc (OP: GMVHF )

8.290 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EDT, May 30, 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 (%)
Nov 30, 2022 16.88 17.32 16.88 17.32 582 +0.52(+3.11%)
Nov 29, 2022 16.80 16.80 16.80 16.80 195 -0.02(-0.09%)
Nov 28, 2022 16.90 17.13 16.55 16.82 4,903 +0.08(+0.45%)
Nov 23, 2022 16.74 0 +0.74(+4.62%)
Nov 22, 2022 16.00 16.00 16.00 16.00 1,101 +0.24(+1.52%)
Nov 18, 2022 15.76 37 +0.31(+2.01%)
Nov 17, 2022 15.45 15.45 15.45 15.45 114 -0.04(-0.27%)
Nov 15, 2022 15.49 0 +0.05(+0.34%)
Nov 14, 2022 15.91 15.93 15.44 15.44 1,175 -0.56(-3.50%)
Nov 11, 2022 16.00 16.00 16.00 16.00 680 +0.30(+1.91%)
Nov 10, 2022 15.40 15.70 15.40 15.70 1,604 +1.17(+8.05%)
Nov 09, 2022 14.91 14.91 14.53 14.53 260 -0.80(-5.19%)
Nov 08, 2022 15.33 15.33 15.33 15.33 470 +0.56(+3.76%)
Nov 07, 2022 15.30 15.30 14.77 14.77 700 +0.23(+1.62%)
Nov 04, 2022 14.54 14.54 14.13 14.54 4,185 -0.11(-0.77%)
Nov 03, 2022 14.65 14.65 14.65 14.65 878 -0.02(-0.15%)
Nov 01, 2022 14.67 0 +0.11(+0.73%)
Oct 31, 2022 14.56 14.79 14.56 14.56 1,210 -0.27(-1.79%)
Oct 28, 2022 14.83 14.83 14.83 14.83 276 +0.46(+3.20%)
Oct 27, 2022 14.37 14.37 14.37 14.37 149 +0.36(+2.58%)
Oct 24, 2022 14.01 16 +1.40(+11.09%)
Oct 20, 2022 12.61 43 -0.63(-4.76%)
Oct 19, 2022 13.24 13.24 13.24 13.24 100 +0.01(+0.08%)
Oct 17, 2022 13.23 3,332 +1.23(+10.25%)
Oct 12, 2022 12.00 2,047 -0.20(-1.64%)
Oct 11, 2022 12.20 12.20 12.20 12.20 1,065 -0.10(-0.81%)
Oct 07, 2022 12.30 688 -0.60(-4.65%)
Oct 06, 2022 13.20 13.20 12.90 12.90 632 +0.40(+3.20%)
Oct 04, 2022 12.50 67 +0.23(+1.87%)
Oct 03, 2022 12.27 12.27 12.27 12.27 222 -0.23(-1.84%)
Sep 27, 2022 12.50 0 +0.40(+3.31%)
Sep 26, 2022 12.10 12.10 12.10 12.10 910 +0.33(+2.83%)
Sep 23, 2022 11.77 11.77 11.77 11.77 1,304 -1.63(-12.19%)
Sep 21, 2022 13.40 97 +0.02(+0.13%)
Sep 20, 2022 13.38 13.38 13.38 13.38 297 -0.76(-5.36%)
Sep 16, 2022 14.14 98 -0.14(-0.98%)
Sep 15, 2022 14.28 14.28 14.28 14.28 531 +0.21(+1.49%)
Sep 12, 2022 14.07 759 +0.27(+1.96%)
Sep 08, 2022 13.80 0 -0.15(-1.08%)
Sep 07, 2022 13.35 13.95 13.35 13.95 3,389 -0.40(-2.79%)
Sep 02, 2022 14.35 101 +0.42(+2.99%)
Sep 01, 2022 13.93 13.94 13.93 13.93 312 -0.69(-4.69%)
Aug 30, 2022 14.62 688 -0.04(-0.26%)
Aug 29, 2022 14.77 14.77 14.66 14.66 526 +0.06(+0.38%)
Aug 26, 2022 14.61 14.61 14.60 14.60 847 -0.78(-5.06%)
Aug 25, 2022 15.38 15.38 15.38 15.38 284 +0.13(+0.83%)
Aug 22, 2022 15.25 20 -0.40(-2.53%)
Aug 19, 2022 15.65 15.65 15.65 15.65 169 -0.97(-5.85%)
Aug 18, 2022 16.62 16.62 16.62 16.62 344 -0.35(-2.06%)
Aug 17, 2022 16.22 16.97 16.22 16.97 282 -0.58(-3.29%)
Aug 12, 2022 17.55 0 +1.93(+12.36%)
Aug 10, 2022 15.62 8,500 -0.35(-2.19%)
Aug 08, 2022 15.97 2,194 +0.13(+0.81%)
Aug 05, 2022 15.84 15.84 15.84 15.84 810 +0.77(+5.08%)
Aug 01, 2022 15.08 50 +0.78(+5.43%)
Jul 27, 2022 14.30 0 +0.00(+0.00%)
Jul 26, 2022 14.30 14.30 14.30 14.30 1,774 +0.00(+0.00%)
Jul 22, 2022 14.30 0 +0.39(+2.83%)
Jul 20, 2022 13.91 0 +0.91(+6.97%)
Jul 12, 2022 13.00 0 +0.05(+0.40%)
Jul 11, 2022 12.95 12.95 12.95 12.95 581 -0.20(-1.54%)
Jul 08, 2022 13.04 13.15 13.04 13.15 1,214 -0.03(-0.23%)
Jul 07, 2022 12.75 13.26 12.75 13.18 2,191 -0.54(-3.94%)
Jul 05, 2022 13.72 50 -1.73(-11.17%)
Jul 01, 2022 15.40 15.45 15.40 15.45 751 +0.55(+3.66%)
Jun 30, 2022 14.90 14.90 14.90 14.90 2,800 +0.00(+0.00%)
Jun 29, 2022 15.11 15.77 14.90 14.90 4,655 -0.75(-4.79%)
Jun 28, 2022 15.65 15.65 15.65 15.65 145 -1.55(-9.01%)
Jun 27, 2022 17.20 17.20 16.96 17.20 433 +0.70(+4.27%)
Jun 24, 2022 15.74 16.50 15.74 16.50 1,320 +0.76(+4.84%)
Jun 16, 2022 15.73 8 -0.60(-3.65%)
Jun 13, 2022 16.33 0 -0.72(-4.22%)
Jun 10, 2022 17.65 17.65 17.05 17.05 1,199 -1.17(-6.42%)
Jun 08, 2022 18.22 94 +0.58(+3.29%)
Jun 06, 2022 17.64 1 -0.61(-3.34%)
Jun 03, 2022 17.85 18.25 17.85 18.25 2,413 +0.27(+1.50%)
Jun 02, 2022 17.98 17.98 17.98 17.98 159 -0.26(-1.43%)
Jun 01, 2022 18.24 18.24 18.24 18.24 150 +0.02(+0.10%)
May 31, 2022 18.10 18.22 18.10 18.22 724 -0.22(-1.18%)
May 27, 2022 18.44 18.44 18.44 18.44 100 +0.90(+5.14%)
May 26, 2022 17.54 17.54 17.54 17.54 636 +0.40(+2.32%)
May 24, 2022 17.14 0 -0.36(-2.06%)
May 23, 2022 18.12 18.15 17.50 17.50 1,110 -0.31(-1.72%)
May 20, 2022 17.25 17.81 17.25 17.81 574 -0.04(-0.25%)
May 18, 2022 17.85 50 +0.55(+3.18%)
May 17, 2022 17.41 17.41 17.30 17.30 574 +0.24(+1.41%)
May 16, 2022 16.34 17.06 16.34 17.06 1,283 +0.16(+0.95%)
May 13, 2022 16.71 16.90 16.71 16.90 2,633 +1.52(+9.88%)
May 12, 2022 15.38 15.38 15.38 15.38 352 +0.03(+0.21%)
May 11, 2022 15.35 15.57 15.35 15.35 407 -0.04(-0.27%)
May 10, 2022 15.39 15.39 15.39 15.39 141 -1.20(-7.23%)
May 06, 2022 16.59 10 -0.61(-3.57%)
May 05, 2022 17.35 17.35 17.20 17.20 920 -1.10(-5.99%)
May 04, 2022 18.30 18.31 18.30 18.30 533 +0.30(+1.67%)
May 03, 2022 18.00 18.00 18.00 18.00 518 -1.23(-6.40%)
Apr 29, 2022 19.23 26 +0.73(+3.95%)
Apr 28, 2022 18.50 18.50 18.50 18.50 508 -0.18(-0.96%)
Apr 25, 2022 18.68 15 -0.55(-2.86%)
Apr 22, 2022 19.23 19.23 19.23 19.23 725 -0.91(-4.54%)
Apr 21, 2022 20.14 20.14 20.14 20.14 384 -0.21(-1.01%)
Apr 19, 2022 20.35 50 +0.45(+2.26%)
Apr 18, 2022 19.90 19.90 19.90 19.90 264 -0.02(-0.09%)
Apr 14, 2022 20.60 20.60 19.92 19.92 2,011 +0.40(+2.04%)
Apr 13, 2022 19.46 19.52 19.46 19.52 364 -0.17(-0.87%)
Apr 12, 2022 19.69 19.69 19.69 19.69 207 -0.39(-1.93%)
Apr 11, 2022 20.08 20.08 20.08 20.08 300 -0.35(-1.71%)
Apr 07, 2022 20.43 0 -0.16(-0.78%)
Apr 06, 2022 20.59 20.59 20.59 20.59 267 -1.16(-5.33%)
Apr 05, 2022 22.22 22.22 21.65 21.75 1,740 +0.13(+0.60%)
Mar 31, 2022 21.62 10 +0.07(+0.32%)
Mar 30, 2022 21.55 21.55 21.55 21.55 444 +0.40(+1.89%)
Mar 29, 2022 21.15 21.15 21.15 21.15 441 -1.42(-6.29%)
Mar 25, 2022 22.57 0 +0.35(+1.58%)
Mar 24, 2022 22.22 22.22 22.22 22.22 764 +0.37(+1.69%)
Mar 18, 2022 21.85 0 +0.35(+1.63%)
Mar 17, 2022 21.50 21.50 21.50 21.50 642 +1.98(+10.14%)
Mar 15, 2022 19.52 83 -1.03(-5.00%)
Mar 14, 2022 20.55 20.55 20.55 20.55 167 +1.36(+7.08%)
Mar 10, 2022 19.19 30 -0.41(-2.09%)
Mar 09, 2022 19.50 19.60 19.50 19.60 13,411 +0.03(+0.14%)
Mar 07, 2022 19.57 8,522 -0.04(-0.19%)
Mar 04, 2022 19.95 19.95 19.61 19.61 1,486 -1.54(-7.28%)
Mar 02, 2022 21.15 105 -0.85(-3.86%)
Mar 01, 2022 22.00 22.00 22.00 22.00 642 -0.58(-2.57%)
Feb 25, 2022 22.58 66 +1.71(+8.18%)
Feb 24, 2022 20.87 20.87 20.87 20.87 1,353 -1.28(-5.77%)
Feb 22, 2022 22.15 32 +0.15(+0.68%)
Feb 18, 2022 22.00 0 -0.40(-1.79%)
Feb 17, 2022 22.40 22.40 22.40 22.40 250 -0.25(-1.10%)
Feb 15, 2022 22.65 0 +0.07(+0.31%)
Feb 14, 2022 22.58 22.65 22.58 22.58 2,202 +0.22(+0.98%)
Feb 10, 2022 22.36 0 +0.24(+1.09%)
Feb 09, 2022 22.12 22.12 22.12 22.12 600 +0.12(+0.55%)
Feb 08, 2022 22.00 22.00 22.00 22.00 500 +0.10(+0.46%)
Feb 07, 2022 21.73 21.90 21.65 21.90 2,201 +0.27(+1.25%)
Feb 04, 2022 21.63 21.63 21.63 21.63 231 -0.27(-1.23%)
Feb 02, 2022 21.90 21.90 21.90 21.90 136 +1.05(+5.05%)
Jan 27, 2022 20.85 40 -0.00(-0.01%)
Jan 26, 2022 21.40 21.40 20.85 20.85 8,637 +0.44(+2.16%)
Jan 25, 2022 20.79 20.79 20.41 20.41 1,993 -0.69(-3.27%)
Jan 24, 2022 20.72 21.10 20.70 21.10 2,015 -1.12(-5.06%)
Jan 21, 2022 22.44 22.48 21.73 22.23 913 -1.27(-5.41%)
Jan 20, 2022 23.82 23.82 22.95 23.50 654 +0.38(+1.65%)
Jan 19, 2022 23.65 23.67 23.11 23.11 2,842 -0.04(-0.16%)
Jan 18, 2022 23.33 23.57 23.15 23.15 554 -0.50(-2.11%)
Jan 14, 2022 23.65 0 +0.00(+0.00%)
Jan 12, 2022 23.65 8 +1.42(+6.39%)
Jan 11, 2022 22.23 22.23 22.23 22.23 180 -0.36(-1.57%)
Jan 10, 2022 23.00 23.00 22.59 22.59 732 +0.01(+0.02%)
Jan 07, 2022 22.44 22.58 22.20 22.58 6,522 +0.08(+0.36%)
Jan 06, 2022 22.30 22.50 22.30 22.50 1,089 +0.00(+0.00%)
Jan 05, 2022 22.95 22.95 21.99 22.50 5,159 -0.65(-2.81%)
Dec 31, 2021 23.15 23.15 23.15 212 +0.24(+1.05%)
Dec 30, 2021 22.75 22.91 22.75 22.91 3,500 +0.00(+0.00%)
Dec 27, 2021 22.91 22.91 22.91 38 +0.15(+0.65%)
Dec 23, 2021 22.76 22.76 22.76 22.76 5,498 +0.50(+2.23%)
Dec 22, 2021 22.11 22.53 22.11 22.27 10,962 +0.75(+3.49%)
Dec 21, 2021 20.94 21.52 20.94 21.52 523 +0.18(+0.84%)
Dec 20, 2021 21.45 21.45 20.92 21.34 609 +0.41(+1.96%)
Dec 16, 2021 20.93 20.93 20.93 10 -0.63(-2.95%)
Dec 15, 2021 21.56 21.56 21.56 21.56 160 +0.43(+2.04%)
Dec 13, 2021 21.13 21.13 21.13 100 -0.26(-1.22%)
Dec 10, 2021 22.00 22.00 21.39 21.39 1,435 -1.09(-4.84%)
Dec 09, 2021 22.15 22.48 22.15 22.48 690 +0.06(+0.27%)
Dec 08, 2021 22.42 22.56 22.42 22.42 400 +0.42(+1.91%)
Dec 06, 2021 22.00 22.00 22.00 157 +0.84(+3.97%)
Dec 03, 2021 21.81 21.81 21.16 21.16 535 -0.60(-2.76%)
Dec 02, 2021 21.93 22.15 21.76 21.76 2,784 -1.04(-4.58%)
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.