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

Entain Plc (OP: GMVHF )

8.842 -0.316 (-3.45%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 13, 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 (%)
Aug 31, 2020 10.45 10.50 10.45 10.50 2,474 -0.40(-3.67%)
Aug 28, 2020 10.93 10.93 10.90 10.90 300 -0.18(-1.62%)
Aug 27, 2020 10.90 11.20 10.90 11.08 3,699 +0.18(+1.65%)
Aug 26, 2020 10.76 10.90 10.63 10.90 812 +0.54(+5.21%)
Aug 25, 2020 10.50 10.50 10.36 10.36 1,758 +0.50(+5.07%)
Aug 24, 2020 9.970 10.32 9.860 9.860 1,173 -0.14(-1.40%)
Aug 21, 2020 10.00 10.00 10.00 50 +0.00(+0.00%)
Aug 20, 2020 9.900 10.00 9.900 10.00 1,255 +0.05(+0.50%)
Aug 19, 2020 9.950 9.950 9.950 117 +0.00(+0.00%)
Aug 18, 2020 10.10 10.12 9.950 9.950 2,692 -0.10(-1.00%)
Aug 17, 2020 10.03 10.16 10.03 10.05 54,528 +0.14(+1.41%)
Aug 14, 2020 10.17 10.17 9.910 9.910 1,100 -0.23(-2.27%)
Aug 13, 2020 10.14 10.14 10.14 10.14 785 -0.31(-2.97%)
Aug 12, 2020 10.45 10.45 10.45 10.45 5,600 +0.13(+1.26%)
Aug 11, 2020 10.10 10.32 10.08 10.32 2,498 +0.77(+8.06%)
Aug 10, 2020 9.470 9.550 9.470 9.550 3,200 +0.17(+1.82%)
Aug 07, 2020 9.640 9.640 9.350 9.379 2,500 -0.29(-3.01%)
Aug 06, 2020 9.583 9.670 9.583 9.670 743 +0.57(+6.26%)
Aug 05, 2020 9.100 9.100 9.100 61 +0.00(+0.00%)
Aug 04, 2020 9.100 9.100 9.100 9.100 3,000 +0.15(+1.68%)
Jul 31, 2020 8.950 8.950 8.950 0 +0.05(+0.56%)
Jul 30, 2020 9.040 9.040 8.900 8.900 925 -0.36(-3.89%)
Jul 29, 2020 9.260 9.490 9.260 9.260 2,256 -0.09(-0.96%)
Jul 27, 2020 9.350 9.350 9.350 0 +0.09(+0.97%)
Jul 24, 2020 9.633 9.710 9.260 9.260 2,000 -0.00(-0.01%)
Jul 23, 2020 9.261 9.261 9.261 9.261 513 -0.34(-3.53%)
Jul 22, 2020 9.600 9.600 9.600 58 +0.00(+0.00%)
Jul 21, 2020 9.850 10.00 9.350 9.600 2,731 -1.50(-13.51%)
Jul 20, 2020 10.85 11.10 10.85 11.10 4,800 +0.25(+2.30%)
Jul 16, 2020 10.85 10.85 10.85 0 -0.45(-3.98%)
Jul 15, 2020 11.30 11.50 11.30 11.30 10,590 +0.64(+6.00%)
Jul 14, 2020 10.68 10.68 10.66 10.66 1,397 -0.14(-1.30%)
Jul 13, 2020 11.19 11.19 10.80 10.80 2,709 -0.35(-3.14%)
Jul 10, 2020 10.57 11.15 10.57 11.15 6,700 +0.84(+8.11%)
Jul 09, 2020 10.49 10.49 10.31 10.31 1,870 -0.09(-0.86%)
Jul 08, 2020 10.42 10.45 10.24 10.40 5,820 -0.05(-0.45%)
Jul 07, 2020 9.990 10.45 9.990 10.45 1,585 +0.85(+8.85%)
Jul 06, 2020 9.630 10.00 9.600 9.600 6,810 +0.12(+1.32%)
Jul 02, 2020 9.560 9.800 9.475 9.475 8,200 +0.12(+1.34%)
Jul 01, 2020 9.450 9.450 9.350 9.350 1,803 +0.13(+1.42%)
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%)
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%)
Mar 02, 2020 10.18 10.20 10.18 10.20 1,487 +0.07(+0.69%)
Feb 28, 2020 10.13 10.13 10.13 10.13 800 -0.53(-4.97%)
Feb 27, 2020 10.45 10.66 10.19 10.66 2,900 +0.11(+1.04%)
Feb 26, 2020 10.75 10.75 10.55 10.55 2,141 -0.16(-1.49%)
Feb 25, 2020 10.67 10.71 10.57 10.71 940 +0.00(+0.03%)
Feb 24, 2020 10.84 10.84 10.71 10.71 4,800 -0.50(-4.49%)
Feb 21, 2020 11.21 11.21 11.21 11.21 1,000 +0.07(+0.63%)
Feb 20, 2020 11.14 11.14 10.95 11.14 700 +0.39(+3.63%)
Feb 19, 2020 10.75 10.75 10.75 50 +0.00(+0.00%)
Feb 18, 2020 10.80 10.80 10.75 10.75 2,341 +0.00(+0.00%)
Feb 14, 2020 11.19 11.19 10.75 10.75 11,900 -0.75(-6.52%)
Feb 13, 2020 11.15 11.59 11.15 11.50 7,621 -0.77(-6.28%)
Feb 12, 2020 12.21 12.27 12.00 12.27 8,282 +0.07(+0.57%)
Feb 11, 2020 12.13 12.20 11.95 12.20 4,354 +0.49(+4.18%)
Feb 10, 2020 11.71 11.71 11.71 11.71 1,100 +0.06(+0.52%)
Feb 07, 2020 11.60 11.65 11.50 11.65 300 +0.02(+0.17%)
Feb 06, 2020 11.63 11.63 11.63 11.63 1,045 -0.02(-0.17%)
Feb 05, 2020 11.65 11.65 11.65 11.65 1,000 -0.11(-0.94%)
Feb 04, 2020 11.52 11.76 11.52 11.76 506 -0.05(-0.42%)
Feb 03, 2020 11.81 11.81 11.81 1 +0.00(+0.00%)
Jan 31, 2020 11.54 11.81 11.54 11.81 1,600 +0.32(+2.79%)
Jan 30, 2020 11.49 11.49 11.49 11.49 206 +0.00(+0.00%)
Jan 29, 2020 11.49 11.49 11.49 18 +0.00(+0.00%)
Jan 28, 2020 11.50 11.55 11.49 11.49 7,457 -0.01(-0.09%)
Jan 27, 2020 11.50 11.50 11.50 11.50 1,051 -0.20(-1.71%)
Jan 24, 2020 11.70 11.70 11.70 11.70 100 +0.10(+0.86%)
Jan 23, 2020 11.85 11.85 11.60 11.60 1,742 -0.28(-2.35%)
Jan 22, 2020 11.88 11.88 11.88 14 +0.00(+0.00%)
Jan 21, 2020 11.88 11.88 11.88 50 +0.00(+0.00%)
Jan 17, 2020 12.00 12.00 11.88 11.88 900 -0.29(-2.39%)
Jan 14, 2020 12.17 12.17 12.17 0 -0.02(-0.16%)
Jan 13, 2020 12.19 12.19 12.19 12.19 285 +0.26(+2.18%)
Jan 10, 2020 11.93 11.93 11.93 30 +0.00(+0.00%)
Jan 09, 2020 12.15 12.15 11.93 11.93 1,400 +0.01(+0.08%)
Jan 07, 2020 11.92 11.92 11.92 0 -0.01(-0.04%)
Jan 03, 2020 11.93 11.93 11.93 0 -0.07(-0.62%)
Jan 02, 2020 12.00 12.00 12.00 12.00 2,250 +0.62(+5.49%)
Dec 30, 2019 11.38 11.38 11.38 0 +0.00(+0.00%)
Dec 27, 2019 11.60 11.60 11.38 11.38 500 -0.55(-4.65%)
Dec 26, 2019 11.93 11.93 11.93 11.93 1,000 +0.93(+8.45%)
Dec 24, 2019 11.00 11.00 11.00 30 +0.00(+0.00%)
Dec 23, 2019 11.11 11.11 11.00 11.00 9,595 +0.00(+0.00%)
Dec 20, 2019 11.00 11.00 11.00 11.00 14,100 -0.44(-3.85%)
Dec 17, 2019 11.44 11.44 11.44 0 -0.56(-4.67%)
Dec 16, 2019 12.00 12.00 12.00 12.00 1,112 +0.50(+4.35%)
Dec 13, 2019 11.40 11.50 11.40 11.50 800 +0.18(+1.59%)
Dec 12, 2019 11.32 11.32 11.32 11.32 350 +0.65(+6.11%)
Dec 11, 2019 10.88 10.88 10.67 10.67 215 -0.45(-4.06%)
Dec 10, 2019 11.06 11.12 11.06 11.12 1,200 -0.31(-2.71%)
Dec 09, 2019 11.38 11.43 11.38 11.43 10,846 +0.36(+3.25%)
Dec 05, 2019 11.07 11.07 11.07 0 +0.07(+0.64%)
Dec 04, 2019 11.00 11.00 11.00 11.00 100 -0.22(-1.96%)
Dec 03, 2019 11.22 11.22 11.22 10,170 +0.00(+0.00%)
Dec 02, 2019 11.22 11.22 11.22 11.22 785 -0.25(-2.18%)
Nov 27, 2019 11.47 11.47 11.47 0 +0.00(+0.00%)
Nov 26, 2019 11.25 11.47 11.25 11.47 890 +0.21(+1.87%)
Nov 25, 2019 11.07 11.26 11.07 11.26 1,587 +0.06(+0.54%)
Nov 22, 2019 11.20 11.20 11.20 11.20 500 +0.00(+0.00%)
Nov 21, 2019 11.20 11.20 11.20 7 +0.00(+0.00%)
Nov 19, 2019 11.20 11.20 11.20 0 +0.55(+5.16%)
Nov 18, 2019 10.65 10.65 10.65 10.65 1,414 +0.00(+0.00%)
Nov 15, 2019 10.88 10.88 10.44 10.65 2,900 -0.03(-0.28%)
Nov 14, 2019 10.68 10.68 10.68 10.68 253 +0.00(+0.00%)
Nov 13, 2019 10.68 10.68 10.68 10.68 100 +0.26(+2.50%)
Nov 08, 2019 10.42 10.42 10.42 0 +0.22(+2.16%)
Nov 07, 2019 10.20 10.20 10.20 50 +0.00(+0.00%)
Nov 06, 2019 10.39 10.39 10.20 10.20 2,466 -0.48(-4.49%)
Nov 05, 2019 10.50 10.68 10.50 10.68 2,791 +0.28(+2.69%)
Nov 04, 2019 10.60 10.65 10.40 10.40 6,062 -1.34(-11.41%)
Nov 01, 2019 11.74 11.74 11.74 11.74 6,900 +0.06(+0.51%)
Oct 31, 2019 11.68 11.68 11.68 11.68 100 +0.60(+5.39%)
Oct 30, 2019 11.08 11.08 11.08 11.08 500 -0.37(-3.21%)
Oct 29, 2019 11.45 11.45 11.45 11.45 200 +0.15(+1.33%)
Oct 28, 2019 11.30 11.30 11.30 11.30 250 -0.08(-0.70%)
Oct 25, 2019 11.38 11.38 11.38 11.38 200 -0.14(-1.22%)
Oct 24, 2019 11.52 11.52 11.52 11.52 300 +0.22(+1.95%)
Oct 23, 2019 11.01 11.40 11.01 11.30 2,146 -0.01(-0.09%)
Oct 22, 2019 11.50 11.53 11.31 11.31 11,963 -0.27(-2.37%)
Oct 21, 2019 11.30 11.73 11.30 11.58 4,432 +1.03(+9.80%)
Oct 17, 2019 10.55 10.55 10.55 0 -0.66(-5.89%)
Oct 16, 2019 10.93 11.21 10.93 11.21 215 +0.46(+4.28%)
Oct 15, 2019 10.75 10.75 10.75 10.75 184 +0.24(+2.28%)
Oct 14, 2019 10.66 10.66 10.36 10.51 3,940 -0.21(-1.96%)
Oct 11, 2019 10.33 10.72 10.33 10.72 2,200 +0.42(+4.08%)
Oct 10, 2019 9.780 10.30 9.780 10.30 35,611 +1.03(+11.11%)
Oct 09, 2019 9.270 9.270 9.270 38 +0.00(+0.00%)
Oct 07, 2019 9.270 9.270 9.270 0 +0.09(+0.98%)
Oct 04, 2019 9.180 9.180 9.180 30 +0.00(+0.00%)
Oct 02, 2019 9.180 9.180 9.180 0 +0.00(+0.00%)
Oct 01, 2019 9.180 9.180 9.180 9.180 857 +0.43(+4.91%)
Sep 26, 2019 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 19, 2019 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 17, 2019 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 10, 2019 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 09, 2019 8.700 8.750 8.500 8.750 1,417 +0.25(+2.94%)
Sep 06, 2019 8.455 8.570 8.450 8.500 2,900 -0.10(-1.16%)
Sep 05, 2019 8.600 8.600 8.600 8.600 500 +0.76(+9.69%)
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.