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 (%)
Jan 25, 2017 7.440 7.440 7.440 0 -0.03(-0.40%)
Jan 13, 2017 7.470 7.470 7.470 0 -0.13(-1.71%)
Jan 10, 2017 7.600 7.600 7.600 0 -0.28(-3.55%)
Jan 03, 2017 7.880 7.880 7.880 0 +0.10(+1.29%)
Dec 21, 2016 7.780 7.780 7.780 0 +0.13(+1.70%)
Dec 13, 2016 7.650 7.650 7.650 0 -0.25(-3.16%)
Dec 06, 2016 7.900 7.900 7.900 0 +0.20(+2.60%)
Dec 02, 2016 7.700 7.700 7.700 23 -0.48(-5.87%)
Nov 28, 2016 8.180 8.180 8.180 0 -0.12(-1.45%)
Nov 23, 2016 8.300 8.300 8.300 0 +0.80(+10.67%)
Nov 10, 2016 7.500 7.500 7.500 0 -0.81(-9.75%)
Oct 27, 2016 8.310 8.310 8.310 69 +0.06(+0.73%)
Oct 26, 2016 8.250 8.250 8.250 8.250 231 -0.45(-5.17%)
Oct 20, 2016 8.700 8.700 8.700 0 -0.90(-9.38%)
Oct 03, 2016 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Sep 30, 2016 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Sep 29, 2016 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Sep 28, 2016 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Sep 27, 2016 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Sep 23, 2016 9.600 9.600 9.600 0 +0.20(+2.13%)
Sep 16, 2016 9.400 9.400 9.400 10,186 -0.08(-0.84%)
Sep 07, 2016 9.480 9.480 9.480 0 +0.17(+1.83%)
Sep 06, 2016 9.310 9.310 9.310 9.310 300 +0.11(+1.20%)
Sep 02, 2016 9.200 9.200 9.200 0 -0.05(-0.54%)
Sep 01, 2016 9.350 9.350 9.170 9.250 1,081 -0.10(-1.07%)
Aug 30, 2016 9.350 9.350 9.350 0 +0.25(+2.75%)
Aug 22, 2016 9.100 9.100 9.100 69 +0.09(+1.00%)
Aug 17, 2016 9.010 9.010 9.010 0 +0.05(+0.56%)
Aug 16, 2016 8.960 8.960 8.960 8.960 427 +0.59(+7.05%)
Aug 03, 2016 8.370 8.370 8.370 0 +0.00(+0.00%)
Jul 13, 2016 8.370 8.370 8.370 92 +0.27(+3.33%)
Jul 12, 2016 8.100 8.100 8.100 8.100 277 +0.59(+7.86%)
Jul 05, 2016 7.510 7.510 7.510 7.510 127 +0.58(+8.37%)
Jun 27, 2016 6.930 6.930 6.930 0 -1.37(-16.51%)
Jun 21, 2016 8.300 8.300 8.300 0 -0.60(-6.74%)
Jun 03, 2016 8.900 8.900 8.900 0 +0.02(+0.23%)
Jun 02, 2016 8.880 8.880 8.880 8.880 177 +1.03(+13.12%)
May 12, 2016 7.850 7.850 7.850 14 -0.07(-0.88%)
May 09, 2016 7.920 7.920 7.920 98 +0.21(+2.72%)
May 04, 2016 7.710 7.710 7.710 0 -0.29(-3.63%)
Apr 26, 2016 8.000 8.000 8.000 0 +0.20(+2.56%)
Apr 25, 2016 7.800 7.800 7.800 7.800 22,924 +0.49(+6.70%)
Apr 14, 2016 7.310 7.310 7.310 0 +0.16(+2.24%)
Apr 06, 2016 7.150 7.150 7.150 0 -0.10(-1.38%)
Apr 05, 2016 7.250 7.250 7.250 7.250 738 +0.00(+0.00%)
Apr 04, 2016 7.250 7.250 7.250 7.250 1,270 +0.00(+0.00%)
Apr 01, 2016 7.250 7.250 7.250 7.250 392 +0.15(+2.11%)
Mar 30, 2016 7.100 7.100 7.100 0 +0.10(+1.43%)
Mar 17, 2016 7.000 7.000 7.000 0 -0.15(-2.10%)
Mar 14, 2016 7.150 7.150 7.150 0 +0.45(+6.72%)
Mar 08, 2016 6.700 6.700 6.700 92 -0.12(-1.76%)
Mar 03, 2016 6.820 6.820 6.820 0 -0.03(-0.44%)
Mar 01, 2016 6.850 6.850 6.850 80 +0.25(+3.79%)
Feb 23, 2016 6.600 6.600 6.600 0 +0.20(+3.12%)
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.