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

Entain Plc (OP: GMVHF )

8.806 -0.240 (-2.65%)
Streaming Delayed Price Updated: 12:37 PM EST, Dec 23, 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 (%)
Dec 20, 2024 8.750 9.046 8.694 9.046 4,243 +0.25(+2.80%)
Dec 19, 2024 9.000 9.000 8.800 8.800 2,100 -0.72(-7.56%)
Dec 18, 2024 9.480 9.520 9.140 9.520 3,412 +0.04(+0.42%)
Dec 16, 2024 9.480 74 -1.07(-10.13%)
Dec 13, 2024 10.64 10.64 10.12 10.55 3,701 +0.32(+3.11%)
Dec 12, 2024 10.23 10.77 10.23 10.23 1,546 +0.01(+0.10%)
Dec 11, 2024 10.22 10.22 10.22 10.22 239 +0.06(+0.57%)
Dec 10, 2024 10.60 10.60 10.16 10.16 1,986 -0.44(-4.13%)
Dec 09, 2024 10.65 10.65 10.60 10.60 5,837 +0.54(+5.37%)
Dec 06, 2024 10.19 10.61 10.06 10.06 2,903 -0.58(-5.42%)
Dec 05, 2024 10.64 10.64 10.17 10.64 3,994 +0.58(+5.79%)
Dec 04, 2024 10.53 10.53 10.05 10.05 993 -0.42(-3.99%)
Dec 03, 2024 10.47 10.47 10.47 10.47 556 +0.53(+5.29%)
Dec 02, 2024 10.44 10.44 9.946 9.946 2,385 -0.14(-1.41%)
Nov 29, 2024 10.09 10.36 10.09 10.09 3,395 +0.18(+1.82%)
Nov 27, 2024 10.30 10.30 9.900 9.907 640 -0.39(-3.77%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.