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

Entain Plc (OP: GMVHF )

10.59 UNCHANGED
Streaming Delayed Price Updated: 9:37 AM EDT, Oct 1, 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 (%)
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%)
Sep 03, 2024 8.120 8.622 8.120 8.604 5,496 -0.08(-0.88%)
Aug 30, 2024 8.618 8.680 8.618 8.680 14,639 -0.01(-0.14%)
Aug 29, 2024 8.464 8.730 8.464 8.692 20,346 +0.51(+6.23%)
Aug 28, 2024 8.178 8.584 8.178 8.182 830 -0.59(-6.75%)
Aug 27, 2024 8.774 8.774 8.774 8.774 239 +0.53(+6.43%)
Aug 26, 2024 8.802 8.826 8.244 8.244 712 +0.13(+1.65%)
Aug 23, 2024 8.158 8.158 8.110 8.110 990 -0.75(-8.47%)
Aug 22, 2024 8.652 8.860 8.652 8.860 10,465 +0.66(+8.05%)
Aug 20, 2024 8.200 98 -0.32(-3.73%)
Aug 19, 2024 8.240 8.518 8.240 8.518 1,629 +0.42(+5.16%)
Aug 16, 2024 8.080 8.100 8.080 8.100 1,000 +0.10(+1.25%)
Aug 15, 2024 7.950 8.120 7.950 8.000 12,101 +0.27(+3.44%)
Aug 14, 2024 7.850 7.850 7.734 7.734 1,451 +0.23(+3.12%)
Aug 13, 2024 7.444 7.680 7.444 7.500 20,934 +0.08(+1.13%)
Aug 12, 2024 7.416 7.416 7.134 7.416 1,284 +0.27(+3.85%)
Aug 09, 2024 7.264 7.264 7.006 7.141 80,431 +0.26(+3.80%)
Aug 08, 2024 7.419 7.419 6.880 6.880 1,372 +0.03(+0.44%)
Aug 07, 2024 6.668 6.850 6.668 6.850 1,818 +0.12(+1.78%)
Aug 06, 2024 6.683 6.730 6.683 6.730 10,086 +0.43(+6.83%)
Aug 05, 2024 6.308 6.404 6.160 6.300 1,951 -0.58(-8.40%)
Aug 02, 2024 6.878 7.030 6.878 6.878 1,315 -0.64(-8.54%)
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.