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

Entain Plc (OP: GMVHF )

9.460 UNCHANGED
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 (%)
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%)
Feb 01, 2019 8.540 8.540 8.540 8.540 300 -0.23(-2.57%)
Jan 31, 2019 8.765 8.765 8.765 8.765 346 +0.16(+1.80%)
Jan 30, 2019 8.610 8.610 8.610 8.610 500 +0.20(+2.38%)
Jan 29, 2019 8.410 8.410 8.410 8.410 100 +0.02(+0.24%)
Jan 25, 2019 8.390 8.390 8.390 0 -0.28(-3.23%)
Jan 24, 2019 8.670 8.670 8.670 8.670 694 -0.20(-2.25%)
Jan 23, 2019 8.870 8.870 8.870 8.870 500 -0.52(-5.54%)
Jan 22, 2019 9.390 9.390 9.390 35 +0.00(+0.00%)
Jan 18, 2019 9.390 9.390 9.390 9.390 200 +0.54(+6.10%)
Jan 17, 2019 8.920 8.920 8.850 8.850 4,850 +0.45(+5.36%)
Jan 15, 2019 8.400 8.400 8.400 0 -1.03(-10.92%)
Jan 11, 2019 9.430 9.430 9.430 0 +0.00(+0.00%)
Jan 10, 2019 9.430 9.430 9.430 9.430 520 -0.07(-0.74%)
Jan 09, 2019 9.190 9.500 9.190 9.500 3,017 +1.03(+12.16%)
Jan 07, 2019 8.470 8.470 8.470 0 +0.00(+0.00%)
Jan 04, 2019 8.470 8.470 8.470 65 +0.00(+0.00%)
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%)
Oct 01, 2018 12.38 12.38 12.13 12.13 390 -0.25(-2.00%)
Sep 28, 2018 12.38 12.38 12.38 12.38 100 +0.00(+0.00%)
Sep 27, 2018 12.38 12.38 12.38 12.38 115 -0.41(-3.21%)
Sep 26, 2018 12.79 12.79 12.79 4 +0.00(+0.00%)
Sep 25, 2018 12.79 12.79 12.79 12.79 400 +0.01(+0.08%)
Sep 24, 2018 12.78 12.78 12.78 40 +0.00(+0.00%)
Sep 20, 2018 12.78 12.78 12.78 0 -0.14(-1.11%)
Sep 19, 2018 12.92 12.92 12.92 70 +0.00(+0.00%)
Sep 18, 2018 12.92 12.92 12.92 12.92 658 -1.12(-7.99%)
Sep 14, 2018 14.05 14.05 14.05 0 +0.00(+0.00%)
Sep 13, 2018 14.05 14.05 14.05 14.05 375 -0.00(-0.03%)
Sep 12, 2018 14.05 14.05 14.05 14.05 140 +0.34(+2.48%)
Sep 11, 2018 13.71 13.71 13.71 4 +0.00(+0.00%)
Sep 10, 2018 13.71 13.71 13.71 13.71 350 -0.00(-0.03%)
Sep 07, 2018 13.65 13.78 13.65 13.71 500 -0.25(-1.76%)
Sep 06, 2018 14.30 14.30 13.96 13.96 1,170 -0.63(-4.32%)
Aug 30, 2018 14.59 14.59 14.59 0 +0.67(+4.81%)
Aug 28, 2018 13.92 13.92 13.92 0 +0.00(+0.00%)
Aug 27, 2018 13.92 13.92 13.92 13.92 509 -0.24(-1.69%)
Aug 24, 2018 13.95 14.16 13.85 14.16 5,800 +0.25(+1.80%)
Aug 22, 2018 13.91 13.91 13.91 0 -0.13(-0.96%)
Aug 21, 2018 14.04 14.04 14.04 14.04 633 -0.21(-1.44%)
Aug 20, 2018 14.25 14.25 14.25 14.25 360 +0.36(+2.60%)
Aug 17, 2018 13.89 13.89 13.89 147 +0.00(+0.00%)
Aug 16, 2018 13.85 13.93 13.85 13.89 1,000 -0.15(-1.08%)
Aug 14, 2018 14.04 14.04 14.04 0 -0.10(-0.67%)
Aug 13, 2018 14.18 14.39 14.13 14.13 1,450 -0.65(-4.43%)
Aug 10, 2018 14.79 14.79 14.79 100 +0.00(+0.00%)
Aug 09, 2018 14.79 14.79 14.79 14.79 115 +0.08(+0.52%)
Aug 08, 2018 14.56 14.71 14.56 14.71 5,200 +0.07(+0.50%)
Aug 07, 2018 14.88 14.88 14.64 14.64 2,902 +0.15(+1.04%)
Aug 06, 2018 14.70 14.70 14.49 14.49 3,674 -0.37(-2.46%)
Aug 03, 2018 14.83 14.87 14.78 14.86 4,300 +0.14(+0.99%)
Aug 02, 2018 14.96 14.96 14.71 14.71 7,147 -0.49(-3.22%)
Aug 01, 2018 15.31 15.31 15.20 15.20 899 -0.43(-2.75%)
Jul 31, 2018 15.55 15.63 15.38 15.63 14,281 +0.25(+1.63%)
Jul 30, 2018 15.25 15.38 15.14 15.38 7,523 +1.06(+7.36%)
Jul 26, 2018 14.32 14.32 14.32 0 -0.17(-1.14%)
Jul 23, 2018 14.49 14.49 14.49 0 +0.19(+1.33%)
Jul 19, 2018 14.30 14.30 14.30 0 +0.10(+0.70%)
Jul 18, 2018 14.20 14.20 14.20 14.20 100 -0.65(-4.38%)
Jul 17, 2018 14.74 14.85 14.74 14.85 800 +0.54(+3.74%)
Jul 10, 2018 14.31 14.31 14.31 0 +0.38(+2.69%)
Jul 09, 2018 13.94 13.94 13.94 13.94 220 -0.01(-0.07%)
Jul 05, 2018 13.95 13.95 13.95 0 -0.10(-0.73%)
Jun 29, 2018 14.05 14.05 14.05 0 +0.17(+1.24%)
Jun 22, 2018 13.88 13.88 13.88 0 +0.49(+3.62%)
Jun 21, 2018 13.43 13.43 13.39 13.39 641 -0.12(-0.85%)
Jun 20, 2018 13.35 13.51 13.35 13.51 2,500 -0.12(-0.92%)
Jun 18, 2018 13.63 13.63 13.63 0 -0.04(-0.26%)
Jun 15, 2018 13.88 13.88 13.67 0 -0.21(-1.50%)
Jun 13, 2018 13.88 13.88 13.88 7 -0.12(-0.87%)
Jun 12, 2018 14.27 14.27 14.00 14.00 2,200 -0.28(-1.96%)
Jun 11, 2018 14.28 14.28 14.28 14.28 950 -0.09(-0.63%)
Jun 08, 2018 14.37 14.37 14.37 14.37 1,224 +0.59(+4.25%)
Jun 06, 2018 13.78 13.78 13.78 16 -0.47(-3.27%)
Jun 05, 2018 13.96 14.25 13.96 14.25 4,646 +0.29(+2.08%)
Jun 04, 2018 13.95 13.96 13.95 13.96 404 +0.41(+3.03%)
May 30, 2018 13.55 13.55 13.55 11 +0.09(+0.65%)
May 29, 2018 13.57 13.57 13.46 13.46 2,325 -0.35(-2.52%)
May 25, 2018 13.81 13.81 13.81 0 +0.71(+5.38%)
May 24, 2018 13.10 13.11 13.10 13.11 3,500 -0.05(-0.38%)
May 23, 2018 13.15 13.15 13.15 13.15 513 -0.19(-1.39%)
May 21, 2018 13.34 13.34 13.34 17 +0.84(+6.72%)
May 16, 2018 12.50 12.50 12.50 0 -0.01(-0.08%)
May 15, 2018 12.53 12.60 12.51 12.51 4,590 -0.34(-2.65%)
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.