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 (%)
Jun 30, 2020 9.219 9.219 9.219 9.219 1,490 +0.22(+2.44%)
Jun 29, 2020 9.000 9.000 9.000 61 +0.00(+0.00%)
Jun 25, 2020 9.000 9.000 9.000 0 -0.35(-3.74%)
Jun 24, 2020 9.400 9.400 9.350 9.350 738 -0.30(-3.11%)
Jun 23, 2020 9.650 9.650 9.650 170 +0.00(+0.00%)
Jun 22, 2020 9.400 9.650 9.400 9.650 6,950 +0.05(+0.52%)
Jun 19, 2020 9.150 9.600 9.150 9.600 400 +0.35(+3.78%)
Jun 18, 2020 9.250 9.250 9.250 9.250 1,920 -0.35(-3.65%)
Jun 17, 2020 9.600 9.600 9.600 86 +0.00(+0.00%)
Jun 16, 2020 9.600 9.600 9.600 9.600 201 +0.40(+4.35%)
Jun 15, 2020 9.600 9.600 9.200 9.200 3,221 -0.05(-0.54%)
Jun 12, 2020 9.050 9.250 9.050 9.250 1,000 -0.05(-0.54%)
Jun 11, 2020 9.430 9.430 9.300 9.300 3,629 -0.50(-5.10%)
Jun 09, 2020 9.800 9.800 9.800 0 -0.55(-5.31%)
Jun 08, 2020 10.35 10.35 10.35 147 +0.00(+0.00%)
Jun 05, 2020 10.42 10.81 10.35 10.35 112,200 -0.15(-1.43%)
Jun 04, 2020 10.54 10.65 10.50 10.50 3,049 +0.18(+1.74%)
Jun 03, 2020 10.65 10.65 10.32 10.32 10,360 +0.20(+1.98%)
Jun 02, 2020 10.57 10.57 10.12 10.12 3,265 -0.13(-1.27%)
Jun 01, 2020 9.990 10.40 9.990 10.25 656 +0.23(+2.30%)
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%)
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.