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 (%)
Dec 31, 2018 8.470 8.470 8.470 0 -0.03(-0.35%)
Dec 28, 2018 8.500 8.500 8.500 8.500 100 -0.10(-1.16%)
Dec 27, 2018 8.600 8.600 8.600 8.600 1,423 +0.25(+2.99%)
Dec 24, 2018 8.350 8.350 8.350 0 +0.00(+0.00%)
Dec 21, 2018 8.350 8.350 8.350 8.350 2,400 -0.03(-0.36%)
Dec 20, 2018 8.700 8.700 8.300 8.380 754 -0.58(-6.47%)
Dec 19, 2018 8.960 8.960 8.960 8.960 300 +0.43(+4.98%)
Dec 18, 2018 8.580 8.701 8.535 8.535 752 +0.04(+0.53%)
Dec 17, 2018 8.490 8.490 8.490 8.490 268 -0.51(-5.67%)
Dec 14, 2018 9.000 9.000 9.000 9.000 300 +0.47(+5.51%)
Dec 13, 2018 8.530 8.530 8.530 106 +0.00(+0.00%)
Dec 12, 2018 8.210 8.530 8.210 8.530 5,600 +0.68(+8.66%)
Dec 11, 2018 8.070 8.080 7.850 7.850 5,308 -0.95(-10.80%)
Dec 06, 2018 8.800 8.800 8.800 0 -0.69(-7.30%)
Dec 04, 2018 9.493 9.493 9.493 9.493 300 +0.25(+2.74%)
Dec 03, 2018 9.240 9.240 9.240 94 +0.00(+0.00%)
Nov 30, 2018 9.390 9.390 9.240 9.240 600 -0.43(-4.45%)
Nov 29, 2018 9.670 9.670 9.670 9.670 132 -0.07(-0.72%)
Nov 28, 2018 9.740 9.740 9.740 9.740 298 -0.01(-0.10%)
Nov 27, 2018 9.750 9.750 9.750 9.750 185 -0.35(-3.47%)
Nov 23, 2018 10.10 10.10 10.10 0 +0.00(+0.00%)
Nov 21, 2018 10.10 10.10 10.10 0 -0.75(-6.91%)
Nov 16, 2018 10.85 10.85 10.85 0 +0.00(+0.00%)
Nov 14, 2018 10.85 10.85 10.85 0 +0.65(+6.37%)
Nov 13, 2018 9.734 10.25 9.730 10.20 8,626 +0.20(+2.00%)
Nov 12, 2018 10.24 10.24 10.00 10.00 1,870 -0.80(-7.41%)
Nov 09, 2018 11.21 11.21 10.80 10.80 3,000 -1.15(-9.62%)
Nov 07, 2018 11.95 11.95 11.95 0 +0.00(+0.00%)
Nov 06, 2018 11.95 11.95 11.95 95 +0.00(+0.00%)
Nov 05, 2018 11.77 11.95 11.77 11.95 1,000 +0.01(+0.10%)
Oct 31, 2018 11.94 11.94 11.94 0 +0.24(+2.03%)
Oct 30, 2018 11.70 11.70 11.70 19 +0.00(+0.00%)
Oct 29, 2018 11.70 11.70 11.70 11.70 250 +0.35(+3.08%)
Oct 25, 2018 11.35 11.35 11.35 0 +0.14(+1.25%)
Oct 23, 2018 11.21 11.21 11.21 0 -1.23(-9.89%)
Oct 19, 2018 12.44 12.44 12.44 0 +0.34(+2.81%)
Oct 12, 2018 12.10 12.10 12.10 0 +0.47(+4.09%)
Oct 11, 2018 11.61 11.62 11.61 11.62 1,270 -0.57(-4.71%)
Oct 10, 2018 12.20 12.20 12.20 46 +0.00(+0.00%)
Oct 09, 2018 12.20 12.20 12.20 81 +0.00(+0.00%)
Oct 08, 2018 12.20 12.20 12.20 90 +0.00(+0.00%)
Oct 05, 2018 11.91 12.20 11.91 12.20 200 +0.04(+0.33%)
Oct 02, 2018 12.16 12.16 12.16 0 +0.03(+0.23%)
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.