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 29, 2022 19.23 26 +0.73(+3.95%)
Apr 28, 2022 18.50 18.50 18.50 18.50 508 -0.18(-0.96%)
Apr 25, 2022 18.68 15 -0.55(-2.86%)
Apr 22, 2022 19.23 19.23 19.23 19.23 725 -0.91(-4.54%)
Apr 21, 2022 20.14 20.14 20.14 20.14 384 -0.21(-1.01%)
Apr 19, 2022 20.35 50 +0.45(+2.26%)
Apr 18, 2022 19.90 19.90 19.90 19.90 264 -0.02(-0.09%)
Apr 14, 2022 20.60 20.60 19.92 19.92 2,011 +0.40(+2.04%)
Apr 13, 2022 19.46 19.52 19.46 19.52 364 -0.17(-0.87%)
Apr 12, 2022 19.69 19.69 19.69 19.69 207 -0.39(-1.93%)
Apr 11, 2022 20.08 20.08 20.08 20.08 300 -0.35(-1.71%)
Apr 07, 2022 20.43 0 -0.16(-0.78%)
Apr 06, 2022 20.59 20.59 20.59 20.59 267 -1.16(-5.33%)
Apr 05, 2022 22.22 22.22 21.65 21.75 1,740 +0.13(+0.60%)
Mar 31, 2022 21.62 10 +0.07(+0.32%)
Mar 30, 2022 21.55 21.55 21.55 21.55 444 +0.40(+1.89%)
Mar 29, 2022 21.15 21.15 21.15 21.15 441 -1.42(-6.29%)
Mar 25, 2022 22.57 0 +0.35(+1.58%)
Mar 24, 2022 22.22 22.22 22.22 22.22 764 +0.37(+1.69%)
Mar 18, 2022 21.85 0 +0.35(+1.63%)
Mar 17, 2022 21.50 21.50 21.50 21.50 642 +1.98(+10.14%)
Mar 15, 2022 19.52 83 -1.03(-5.00%)
Mar 14, 2022 20.55 20.55 20.55 20.55 167 +1.36(+7.08%)
Mar 10, 2022 19.19 30 -0.41(-2.09%)
Mar 09, 2022 19.50 19.60 19.50 19.60 13,411 +0.03(+0.14%)
Mar 07, 2022 19.57 8,522 -0.04(-0.19%)
Mar 04, 2022 19.95 19.95 19.61 19.61 1,486 -1.54(-7.28%)
Mar 02, 2022 21.15 105 -0.85(-3.86%)
Mar 01, 2022 22.00 22.00 22.00 22.00 642 -0.58(-2.57%)
Feb 25, 2022 22.58 66 +1.71(+8.18%)
Feb 24, 2022 20.87 20.87 20.87 20.87 1,353 -1.28(-5.77%)
Feb 22, 2022 22.15 32 +0.15(+0.68%)
Feb 18, 2022 22.00 0 -0.40(-1.79%)
Feb 17, 2022 22.40 22.40 22.40 22.40 250 -0.25(-1.10%)
Feb 15, 2022 22.65 0 +0.07(+0.31%)
Feb 14, 2022 22.58 22.65 22.58 22.58 2,202 +0.22(+0.98%)
Feb 10, 2022 22.36 0 +0.24(+1.09%)
Feb 09, 2022 22.12 22.12 22.12 22.12 600 +0.12(+0.55%)
Feb 08, 2022 22.00 22.00 22.00 22.00 500 +0.10(+0.46%)
Feb 07, 2022 21.73 21.90 21.65 21.90 2,201 +0.27(+1.25%)
Feb 04, 2022 21.63 21.63 21.63 21.63 231 -0.27(-1.23%)
Feb 02, 2022 21.90 21.90 21.90 21.90 136 +1.05(+5.05%)
Jan 27, 2022 20.85 40 -0.00(-0.01%)
Jan 26, 2022 21.40 21.40 20.85 20.85 8,637 +0.44(+2.16%)
Jan 25, 2022 20.79 20.79 20.41 20.41 1,993 -0.69(-3.27%)
Jan 24, 2022 20.72 21.10 20.70 21.10 2,015 -1.12(-5.06%)
Jan 21, 2022 22.44 22.48 21.73 22.23 913 -1.27(-5.41%)
Jan 20, 2022 23.82 23.82 22.95 23.50 654 +0.38(+1.65%)
Jan 19, 2022 23.65 23.67 23.11 23.11 2,842 -0.04(-0.16%)
Jan 18, 2022 23.33 23.57 23.15 23.15 554 -0.50(-2.11%)
Jan 14, 2022 23.65 0 +0.00(+0.00%)
Jan 12, 2022 23.65 8 +1.42(+6.39%)
Jan 11, 2022 22.23 22.23 22.23 22.23 180 -0.36(-1.57%)
Jan 10, 2022 23.00 23.00 22.59 22.59 732 +0.01(+0.02%)
Jan 07, 2022 22.44 22.58 22.20 22.58 6,522 +0.08(+0.36%)
Jan 06, 2022 22.30 22.50 22.30 22.50 1,089 +0.00(+0.00%)
Jan 05, 2022 22.95 22.95 21.99 22.50 5,159 -0.65(-2.81%)
Dec 31, 2021 23.15 23.15 23.15 212 +0.24(+1.05%)
Dec 30, 2021 22.75 22.91 22.75 22.91 3,500 +0.00(+0.00%)
Dec 27, 2021 22.91 22.91 22.91 38 +0.15(+0.65%)
Dec 23, 2021 22.76 22.76 22.76 22.76 5,498 +0.50(+2.23%)
Dec 22, 2021 22.11 22.53 22.11 22.27 10,962 +0.75(+3.49%)
Dec 21, 2021 20.94 21.52 20.94 21.52 523 +0.18(+0.84%)
Dec 20, 2021 21.45 21.45 20.92 21.34 609 +0.41(+1.96%)
Dec 16, 2021 20.93 20.93 20.93 10 -0.63(-2.95%)
Dec 15, 2021 21.56 21.56 21.56 21.56 160 +0.43(+2.04%)
Dec 13, 2021 21.13 21.13 21.13 100 -0.26(-1.22%)
Dec 10, 2021 22.00 22.00 21.39 21.39 1,435 -1.09(-4.84%)
Dec 09, 2021 22.15 22.48 22.15 22.48 690 +0.06(+0.27%)
Dec 08, 2021 22.42 22.56 22.42 22.42 400 +0.42(+1.91%)
Dec 06, 2021 22.00 22.00 22.00 157 +0.84(+3.97%)
Dec 03, 2021 21.81 21.81 21.16 21.16 535 -0.60(-2.76%)
Dec 02, 2021 21.93 22.15 21.76 21.76 2,784 -1.04(-4.58%)
Dec 01, 2021 22.30 22.80 22.30 22.80 1,975 +0.70(+3.19%)
Nov 30, 2021 22.10 22.65 22.10 22.10 1,353 -1.05(-4.54%)
Nov 29, 2021 22.75 23.15 22.75 23.15 2,838 -0.09(-0.38%)
Nov 26, 2021 23.32 23.32 23.24 23.24 732 -0.96(-3.98%)
Nov 24, 2021 23.80 24.20 23.80 24.20 1,303 -1.23(-4.84%)
Nov 23, 2021 25.49 25.49 25.15 25.43 3,432 -0.83(-3.16%)
Nov 19, 2021 26.26 26.26 26.26 55 -0.00(-0.01%)
Nov 18, 2021 26.26 26.26 26.26 26.26 252 -0.09(-0.35%)
Nov 17, 2021 26.20 26.36 26.20 26.36 786 -0.34(-1.26%)
Nov 15, 2021 26.69 26.69 26.69 40 +0.06(+0.23%)
Nov 12, 2021 26.64 26.64 26.33 26.63 598 -0.67(-2.45%)
Nov 11, 2021 27.11 27.30 27.11 27.30 1,511 +0.70(+2.63%)
Nov 10, 2021 26.55 26.60 739 -0.21(-0.78%)
Nov 09, 2021 26.63 26.81 26.63 26.81 4,000 -0.70(-2.54%)
Nov 08, 2021 27.51 27.65 27.51 27.51 1,211 -0.20(-0.73%)
Nov 05, 2021 27.40 27.71 27.40 27.71 333 +0.50(+1.83%)
Nov 04, 2021 27.50 27.66 27.21 27.21 2,087 -0.30(-1.08%)
Nov 03, 2021 27.61 27.61 27.51 27.51 1,905 -0.19(-0.69%)
Nov 02, 2021 27.88 27.88 27.70 27.70 419 -0.80(-2.81%)
Oct 29, 2021 28.45 28.50 28.50 28.50 175 +0.50(+1.79%)
Oct 28, 2021 28.25 28.25 27.80 28.00 2,500 +0.00(+0.00%)
Oct 27, 2021 28.09 28.09 27.75 28.00 990 +0.50(+1.82%)
Oct 26, 2021 27.50 27.87 27.50 27.50 3,280 -2.05(-6.94%)
Oct 25, 2021 29.55 29.55 29.55 29.55 192 -0.06(-0.20%)
Oct 22, 2021 29.61 29.61 29.61 29.61 260 -0.08(-0.27%)
Oct 21, 2021 29.69 29.69 29.69 29.69 1,421 -0.36(-1.20%)
Oct 20, 2021 30.25 30.25 30.05 30.05 420 -0.30(-0.99%)
Oct 19, 2021 29.81 30.35 29.05 30.35 3,758 +0.91(+3.09%)
Oct 15, 2021 29.44 29.44 29.44 37 +1.15(+4.07%)
Oct 13, 2021 28.29 28.29 28.29 28 +0.04(+0.16%)
Oct 12, 2021 27.77 28.25 27.68 28.25 8,240 -0.57(-2.00%)
Oct 11, 2021 28.73 28.84 28.62 28.82 947 +0.02(+0.07%)
Oct 05, 2021 28.80 28.80 28.80 0 -0.79(-2.66%)
Oct 01, 2021 29.59 29.59 29.59 0 -0.21(-0.71%)
Sep 30, 2021 28.79 29.80 28.79 29.80 633 +0.26(+0.88%)
Sep 29, 2021 30.00 30.00 29.54 29.54 227 +0.34(+1.16%)
Sep 28, 2021 29.72 29.72 29.00 29.20 2,118 -1.50(-4.89%)
Sep 27, 2021 30.19 31.05 30.19 30.70 3,910 +0.40(+1.32%)
Sep 24, 2021 30.30 30.45 30.30 30.30 1,526 -0.25(-0.82%)
Sep 23, 2021 30.52 30.90 30.52 30.55 1,150 -2.76(-8.29%)
Sep 22, 2021 32.13 33.31 32.13 33.31 8,167 -0.82(-2.40%)
Sep 21, 2021 28.30 34.79 28.10 34.13 44,975 +7.61(+28.70%)
Sep 17, 2021 26.52 26.52 26.52 18 +0.31(+1.18%)
Sep 16, 2021 26.21 26.21 26.21 26.21 300 +0.41(+1.59%)
Sep 15, 2021 25.80 25.80 25.80 25.80 480 -1.51(-5.53%)
Sep 14, 2021 27.31 27.31 27.31 27.31 382 +0.25(+0.92%)
Sep 13, 2021 27.00 27.30 27.00 27.06 609 +0.06(+0.22%)
Sep 09, 2021 27.00 27.00 27.00 5 +0.37(+1.40%)
Sep 07, 2021 26.63 26.63 26.63 21 -0.73(-2.68%)
Sep 03, 2021 27.36 27.36 27.36 27.36 394 -0.26(-0.94%)
Sep 02, 2021 27.63 27.63 26.20 27.62 766 +1.07(+4.03%)
Aug 31, 2021 26.55 26.55 26.55 30 +0.00(+0.00%)
Aug 30, 2021 26.55 26.55 26.55 26.55 170 +0.30(+1.14%)
Aug 27, 2021 26.25 26.25 26.25 26.25 620 +0.90(+3.55%)
Aug 24, 2021 25.35 25.35 25.35 0 +0.55(+2.22%)
Aug 19, 2021 24.80 24.80 24.80 80 -1.05(-4.06%)
Aug 18, 2021 25.10 25.85 25.10 25.85 561 +0.60(+2.38%)
Aug 17, 2021 25.25 25.25 25.25 25.25 175 -0.65(-2.51%)
Aug 16, 2021 25.80 26.00 25.80 25.90 1,328 -1.47(-5.36%)
Aug 13, 2021 27.14 27.37 26.76 27.37 879 +0.27(+0.99%)
Aug 12, 2021 27.15 27.50 27.10 27.10 3,224 +0.35(+1.31%)
Aug 11, 2021 26.75 26.75 26.75 26.75 474 -0.96(-3.46%)
Aug 10, 2021 27.50 27.71 27.50 27.71 600 +0.83(+3.09%)
Aug 09, 2021 26.88 26.88 26.88 26.88 100 +0.00(+0.00%)
Aug 06, 2021 27.00 27.00 26.88 26.88 813 +0.00(+0.00%)
Aug 05, 2021 26.80 26.88 26.80 26.88 956 +2.09(+8.43%)
Aug 02, 2021 24.79 24.79 24.79 67 -0.81(-3.16%)
Jul 28, 2021 25.60 25.60 25.60 27 -0.07(-0.28%)
Jul 27, 2021 25.67 25.67 25.67 25.67 190 +0.22(+0.87%)
Jul 26, 2021 25.45 25.45 25.45 25.45 200 +0.00(+0.00%)
Jul 23, 2021 25.45 25.45 25.45 25.45 2,500 +1.77(+7.47%)
Jul 20, 2021 23.68 23.68 23.68 90 -0.59(-2.43%)
Jul 19, 2021 24.27 24.27 24.25 24.27 973 -1.02(-4.05%)
Jul 16, 2021 25.19 25.29 25.19 25.29 878 +0.11(+0.45%)
Jul 15, 2021 25.41 25.75 25.18 25.18 1,115 -1.02(-3.89%)
Jul 14, 2021 26.20 26.20 26.20 26.20 438 +0.90(+3.56%)
Jul 09, 2021 25.30 25.30 25.30 55 +0.96(+3.94%)
Jul 08, 2021 24.34 24.34 24.34 24.34 654 -0.86(-3.41%)
Jul 07, 2021 25.20 25.20 25.20 25.20 233 -1.60(-5.97%)
Jul 06, 2021 26.00 26.80 26.00 26.80 1,165 +1.75(+6.99%)
Jul 02, 2021 25.05 25.05 25.05 25.05 204 +0.25(+1.01%)
Jun 30, 2021 24.80 24.80 24.80 0 +0.09(+0.36%)
Jun 25, 2021 24.71 24.71 24.71 0 +0.06(+0.24%)
Jun 22, 2021 24.65 24.65 24.65 35 -1.10(-4.27%)
Jun 21, 2021 24.93 25.95 24.71 25.75 807 +0.85(+3.41%)
Jun 18, 2021 24.90 24.90 24.90 24.90 235 -0.22(-0.88%)
Jun 17, 2021 25.18 25.18 25.12 25.12 2,200 +0.10(+0.40%)
Jun 16, 2021 25.50 25.50 25.02 25.02 681 -0.15(-0.58%)
Jun 15, 2021 25.00 25.79 24.86 25.17 2,400 +0.03(+0.13%)
Jun 14, 2021 25.32 25.32 25.13 25.13 434 -0.52(-2.01%)
Jun 11, 2021 25.65 25.65 25.65 25.65 290 +0.00(+0.00%)
Jun 09, 2021 25.65 25.65 25.65 50 -1.27(-4.72%)
Jun 08, 2021 25.00 26.92 25.00 26.92 1,412 +2.16(+8.74%)
Jun 04, 2021 24.76 24.76 24.76 447 +0.76(+3.15%)
Jun 03, 2021 23.95 24.00 23.95 24.00 555 +0.55(+2.35%)
Jun 02, 2021 23.45 23.45 23.45 23.45 179 -0.20(-0.85%)
Jun 01, 2021 23.65 23.65 23.65 23.65 325 +0.80(+3.50%)
May 28, 2021 23.51 23.58 22.85 22.85 21,788 -1.00(-4.19%)
May 27, 2021 24.06 24.06 23.85 23.85 489 +0.10(+0.42%)
May 25, 2021 23.75 23.75 23.75 25 +0.77(+3.37%)
May 24, 2021 22.98 22.98 22.98 22.98 138 +1.68(+7.86%)
May 21, 2021 22.30 23.65 21.30 21.30 13,811 -0.70(-3.18%)
May 20, 2021 21.00 22.00 21.00 22.00 2,774 +0.57(+2.65%)
May 19, 2021 21.43 21.43 21.43 21.43 331 -0.87(-3.89%)
May 18, 2021 22.30 22.30 22.30 22.30 175 +0.79(+3.68%)
May 17, 2021 21.45 22.14 21.45 21.51 643 +0.03(+0.13%)
May 14, 2021 21.50 21.50 21.48 21.48 700 +0.19(+0.89%)
May 13, 2021 21.77 22.01 21.29 21.29 650 -0.32(-1.48%)
May 12, 2021 21.61 21.61 21.61 21.61 270 -0.05(-0.21%)
May 11, 2021 22.25 22.30 21.34 21.66 2,964 -0.84(-3.75%)
May 10, 2021 22.50 22.50 22.50 22.50 277 -0.86(-3.70%)
May 07, 2021 23.36 23.36 22.70 23.36 711 +0.86(+3.84%)
May 06, 2021 23.14 23.28 22.50 22.50 2,199 -0.78(-3.35%)
May 05, 2021 23.28 23.28 23.28 99 +0.00(+0.00%)
May 04, 2021 23.36 23.36 23.00 23.28 1,769 -0.52(-2.18%)
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.