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

Entain Plc (OP: GMVHF )

10.30 +0.53 (+5.38%)
Streaming Delayed Price Updated: 1:24 PM EST, Nov 26, 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 (%)
Nov 26, 2024 9.830 10.30 9.830 10.30 2,553 +0.53(+5.38%)
Nov 25, 2024 9.720 10.08 9.720 9.770 2,463 +0.09(+0.93%)
Nov 22, 2024 9.278 9.680 9.278 9.680 3,298 +0.48(+5.22%)
Nov 21, 2024 9.208 9.620 9.200 9.200 1,007 +0.12(+1.37%)
Nov 20, 2024 9.250 9.484 9.070 9.076 1,622 -0.29(-3.14%)
Nov 19, 2024 9.730 9.730 9.370 9.370 983 -0.40(-4.09%)
Nov 18, 2024 9.770 9.770 9.770 9.770 136 +0.20(+2.09%)
Nov 15, 2024 9.570 9.570 9.570 9.570 147 +0.15(+1.59%)
Nov 13, 2024 9.420 20 -0.11(-1.20%)
Nov 12, 2024 9.534 9.534 9.534 9.534 896 +0.06(+0.61%)
Nov 11, 2024 10.02 10.02 9.476 9.476 1,829 +0.03(+0.34%)
Nov 08, 2024 9.966 9.966 9.444 9.444 2,451 +0.04(+0.38%)
Nov 06, 2024 9.408 42 +0.14(+1.47%)
Nov 05, 2024 9.272 9.272 9.272 9.272 1,632 -0.34(-3.52%)
Nov 04, 2024 9.610 9.610 9.610 9.610 560 -0.00(-0.03%)
Oct 31, 2024 9.613 27 -0.14(-1.41%)
Oct 30, 2024 9.970 9.970 9.750 9.750 6,520 +0.66(+7.21%)
Oct 29, 2024 9.246 9.586 9.094 9.094 908 -0.39(-4.07%)
Oct 28, 2024 9.410 9.480 9.410 9.480 1,984 -0.17(-1.77%)
Oct 25, 2024 9.250 9.651 9.250 9.651 3,483 +0.13(+1.37%)
Oct 23, 2024 9.520 0 -0.31(-3.17%)
Oct 18, 2024 9.832 0 -0.11(-1.07%)
Oct 17, 2024 9.938 9.938 9.938 9.938 560 +0.61(+6.59%)
Oct 16, 2024 9.154 9.336 9.154 9.324 2,138 -0.22(-2.26%)
Oct 14, 2024 9.540 16 -0.26(-2.65%)
Oct 11, 2024 10.47 10.47 9.800 9.800 30,976 +0.00(+0.04%)
Oct 09, 2024 9.796 10 +0.02(+0.18%)
Oct 08, 2024 10.31 10.53 9.778 9.778 2,209 +0.03(+0.29%)
Oct 04, 2024 9.750 53 -0.04(-0.45%)
Oct 03, 2024 9.794 9.794 9.768 9.794 1,075 -0.49(-4.80%)
Oct 02, 2024 10.29 10.29 10.29 10.29 6,765 -0.31(-2.89%)
Oct 01, 2024 10.59 10.59 10.59 10.59 2,921 +0.02(+0.23%)
Sep 30, 2024 10.57 10.57 10.57 10.57 586 -0.28(-2.56%)
Sep 27, 2024 10.85 10.85 10.85 10.85 453 +0.55(+5.32%)
Sep 26, 2024 10.20 10.30 10.00 10.30 3,915 +0.46(+4.73%)
Sep 25, 2024 10.15 10.15 9.800 9.835 2,368 -0.28(-2.80%)
Sep 23, 2024 10.12 22 +0.02(+0.22%)
Sep 20, 2024 10.04 10.10 9.782 10.10 1,104 -0.17(-1.68%)
Sep 19, 2024 10.18 10.27 10.18 10.27 478 +0.71(+7.41%)
Sep 18, 2024 9.560 9.560 9.560 9.560 356 +0.21(+2.29%)
Sep 16, 2024 9.346 0 -0.51(-5.16%)
Sep 13, 2024 9.826 9.866 9.789 9.854 107,583 +0.50(+5.40%)
Sep 12, 2024 9.544 9.544 9.128 9.349 2,711 +0.61(+6.99%)
Sep 09, 2024 8.738 0 +0.06(+0.71%)
Sep 06, 2024 8.617 8.676 8.605 8.676 195,759 -0.18(-2.01%)
Sep 05, 2024 8.820 8.876 8.546 8.854 1,292 +0.47(+5.58%)
Sep 04, 2024 8.386 8.386 8.386 8.386 247 -0.22(-2.53%)
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.