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 30, 2018 12.96 12.96 12.96 0 +0.17(+1.33%)
Jan 22, 2018 12.79 12.79 12.79 0 +0.09(+0.71%)
Jan 18, 2018 12.70 12.70 12.70 0 -0.10(-0.78%)
Jan 16, 2018 12.80 12.80 12.80 0 -0.15(-1.16%)
Jan 12, 2018 12.95 12.95 12.95 407 +0.40(+3.19%)
Jan 09, 2018 12.55 12.55 12.55 0 -0.41(-3.16%)
Jan 05, 2018 12.96 12.96 12.96 0 +0.67(+5.45%)
Dec 18, 2017 12.29 12.29 12.29 21 +0.26(+2.16%)
Dec 13, 2017 12.03 12.03 12.03 46 +0.01(+0.08%)
Dec 04, 2017 12.02 12.02 12.02 0 +0.18(+1.52%)
Nov 10, 2017 11.84 11.84 11.84 0 -0.61(-4.90%)
Nov 01, 2017 12.45 12.45 12.45 0 +0.26(+2.13%)
Oct 30, 2017 12.19 12.19 12.19 0 -0.06(-0.49%)
Oct 27, 2017 12.25 12.25 12.25 12.25 114 +0.44(+3.73%)
Oct 20, 2017 11.81 11.81 11.81 0 +0.71(+6.40%)
Oct 03, 2017 11.10 11.10 11.10 0 +0.22(+2.02%)
Sep 28, 2017 10.88 10.88 10.88 0 -0.38(-3.37%)
Sep 15, 2017 11.26 11.26 11.26 0 -0.04(-0.35%)
Sep 14, 2017 11.12 11.30 11.12 11.30 1,215 +1.01(+9.82%)
Sep 08, 2017 10.29 10.29 10.29 0 +0.23(+2.29%)
Sep 06, 2017 10.06 10.06 10.06 0 +0.49(+5.12%)
Aug 10, 2017 9.570 9.570 9.570 0 -0.60(-5.90%)
Aug 03, 2017 10.17 10.17 10.17 2,526 +0.17(+1.70%)
Jul 27, 2017 10.00 10.00 10.00 0 +0.22(+2.23%)
Jul 18, 2017 9.782 9.782 9.782 0 -0.33(-3.24%)
Jul 06, 2017 10.11 10.11 10.11 0 -0.29(-2.79%)
Jul 03, 2017 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Jun 14, 2017 10.40 10.40 10.40 0 +0.40(+4.00%)
Jun 05, 2017 10.00 10.00 10.00 0 +0.00(+0.00%)
May 19, 2017 10.00 10.00 10.00 23 +0.10(+1.01%)
May 03, 2017 9.900 9.900 9.900 0 +0.47(+4.98%)
Apr 27, 2017 9.430 9.430 9.430 0 -0.02(-0.21%)
Apr 26, 2017 9.550 9.550 9.450 9.450 8,200 -0.05(-0.53%)
Apr 25, 2017 9.500 9.500 9.500 9.500 231 +0.23(+2.48%)
Apr 19, 2017 9.270 9.270 9.270 0 +0.32(+3.57%)
Apr 17, 2017 8.950 8.950 8.950 0 +0.15(+1.71%)
Apr 12, 2017 8.800 8.800 8.800 0 -0.20(-2.22%)
Mar 30, 2017 9.000 9.000 9.000 0 -0.20(-2.17%)
Mar 23, 2017 9.200 9.200 9.200 0 +0.44(+5.02%)
Mar 17, 2017 8.760 8.760 8.760 0 +0.01(+0.11%)
Mar 16, 2017 8.753 8.753 8.750 8.750 1,500 +0.17(+1.98%)
Mar 10, 2017 8.580 8.580 8.580 0 +0.01(+0.12%)
Feb 27, 2017 8.570 8.570 8.570 0 +0.00(+0.00%)
Feb 22, 2017 8.570 8.570 8.570 0 +0.07(+0.82%)
Feb 15, 2017 8.500 8.500 8.500 0 -0.17(-1.96%)
Feb 10, 2017 8.670 8.670 8.670 0 +0.17(+2.00%)
Feb 08, 2017 8.500 8.500 8.500 23 +0.31(+3.85%)
Feb 06, 2017 8.185 8.185 8.185 46 -0.12(-1.39%)
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.