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

Entain Plc (OP: GMVHF )

10.07 UNCHANGED
Streaming Delayed Price Updated: 11:52 AM EDT, Apr 15, 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 15, 2024 10.30 10.30 10.07 10.07 1,055 -0.45(-4.28%)
Apr 12, 2024 10.52 10.52 10.52 10.52 247 +0.31(+3.02%)
Apr 11, 2024 10.21 10.21 10.20 10.21 654 -0.20(-1.92%)
Apr 10, 2024 10.41 10.41 10.41 10.41 456 -0.03(-0.31%)
Apr 09, 2024 10.44 10.44 10.44 10.44 533 +0.67(+6.88%)
Apr 05, 2024 9.768 88 -0.38(-3.73%)
Apr 04, 2024 10.15 10.15 10.15 10.15 117 +0.48(+4.92%)
Apr 03, 2024 9.670 9.670 9.670 9.670 405 +0.28(+2.98%)
Apr 02, 2024 9.600 9.600 9.390 9.390 7,988 -0.89(-8.66%)
Apr 01, 2024 10.32 10.49 10.28 10.28 2,798 +0.28(+2.78%)
Mar 28, 2024 9.938 10.16 9.938 10.00 4,782 +0.35(+3.63%)
Mar 27, 2024 9.652 9.652 9.652 9.652 2,508 -0.19(-1.89%)
Mar 26, 2024 9.838 9.838 9.838 9.838 4,269 -0.07(-0.75%)
Mar 25, 2024 10.16 10.17 9.912 9.912 1,090 +0.14(+1.43%)
Mar 22, 2024 9.882 10.07 9.772 9.772 1,922 +0.02(+0.23%)
Mar 20, 2024 9.750 23 -0.24(-2.36%)
Mar 19, 2024 9.776 9.986 9.776 9.986 12,096 +0.06(+0.58%)
Mar 18, 2024 9.928 9.928 9.928 9.928 679 +0.06(+0.59%)
Mar 15, 2024 9.946 9.946 9.870 9.870 678 +0.02(+0.20%)
Mar 14, 2024 9.920 9.920 9.698 9.850 8,162 +0.37(+3.90%)
Mar 11, 2024 9.480 54 -0.22(-2.23%)
Mar 08, 2024 9.864 9.950 9.680 9.696 2,965 -0.30(-3.04%)
Mar 07, 2024 10.20 10.22 10.00 10.00 2,570 -0.62(-5.84%)
Mar 06, 2024 10.62 10.62 10.62 10.62 217 -0.09(-0.88%)
Mar 05, 2024 10.70 10.75 10.63 10.71 3,870 -0.19(-1.71%)
Mar 04, 2024 10.91 10.92 10.78 10.90 2,648 -0.81(-6.89%)
Mar 01, 2024 11.67 11.71 11.67 11.71 1,122 +0.23(+2.00%)
Feb 29, 2024 11.70 11.70 11.48 11.48 2,523 -0.01(-0.05%)
Feb 27, 2024 11.48 0 -0.20(-1.70%)
Feb 26, 2024 11.68 11.68 11.68 11.68 207 +0.29(+2.58%)
Feb 23, 2024 11.69 11.69 11.39 11.39 1,089 -0.02(-0.18%)
Feb 22, 2024 11.75 11.75 11.41 11.41 633 +0.09(+0.76%)
Feb 21, 2024 11.32 11.32 11.32 11.32 198 -0.24(-2.06%)
Feb 20, 2024 11.56 11.56 11.56 11.56 459 -0.20(-1.68%)
Feb 16, 2024 11.93 11.93 11.48 11.76 4,792 -0.29(-2.45%)
Feb 15, 2024 11.98 12.05 11.95 12.05 6,855 +0.14(+1.16%)
Feb 14, 2024 11.54 12.00 11.54 11.91 1,172 -0.63(-4.99%)
Feb 13, 2024 12.54 12.54 12.54 12.54 1,415 -0.50(-3.81%)
Feb 12, 2024 12.84 13.03 12.84 13.03 630 +0.08(+0.60%)
Feb 09, 2024 13.00 13.00 12.57 12.96 5,890 +0.37(+2.94%)
Feb 08, 2024 12.57 12.59 12.57 12.59 429 +0.20(+1.63%)
Feb 06, 2024 12.38 109 -0.14(-1.15%)
Feb 05, 2024 12.53 12.53 12.53 12.53 448 -0.14(-1.14%)
Feb 02, 2024 12.65 12.77 12.65 12.67 1,496 -0.03(-0.25%)
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.