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

Entain Plc (OP: GMVHF )

9.460 -0.322 (-3.29%)
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 (%)
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%)
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.