Entain Plc (OP: GMVHF )
9.460
-0.322
(-3.29%)
Streaming Delayed Price
Updated: 2:21 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Feb 03, 2017 | 8.300 | 8.300 | 8.300 | 8.300 | 454 | +0.86(+11.56%) |
| Jan 25, 2017 | 7.440 | 7.440 | 7.440 | 0 | -0.03(-0.40%) | |
| Jan 13, 2017 | 7.470 | 7.470 | 7.470 | 0 | -0.13(-1.71%) | |
| Jan 10, 2017 | 7.600 | 7.600 | 7.600 | 0 | -0.28(-3.55%) | |
| Jan 03, 2017 | 7.880 | 7.880 | 7.880 | 0 | +0.10(+1.29%) | |
| Dec 21, 2016 | 7.780 | 7.780 | 7.780 | 0 | +0.13(+1.70%) | |
| Dec 13, 2016 | 7.650 | 7.650 | 7.650 | 0 | -0.25(-3.16%) | |
| Dec 06, 2016 | 7.900 | 7.900 | 7.900 | 0 | +0.20(+2.60%) | |
| Dec 02, 2016 | 7.700 | 7.700 | 7.700 | 23 | -0.48(-5.87%) | |
| Nov 28, 2016 | 8.180 | 8.180 | 8.180 | 0 | -0.12(-1.45%) | |
| Nov 23, 2016 | 8.300 | 8.300 | 8.300 | 0 | +0.80(+10.67%) | |
| Nov 10, 2016 | 7.500 | 7.500 | 7.500 | 0 | -0.81(-9.75%) | |
| Oct 27, 2016 | 8.310 | 8.310 | 8.310 | 69 | +0.06(+0.73%) | |
| Oct 26, 2016 | 8.250 | 8.250 | 8.250 | 8.250 | 231 | -0.45(-5.17%) |
| Oct 20, 2016 | 8.700 | 8.700 | 8.700 | 0 | -0.90(-9.38%) | |
| Oct 03, 2016 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
| Sep 23, 2016 | 9.600 | 9.600 | 9.600 | 0 | +0.20(+2.13%) | |
| Sep 16, 2016 | 9.400 | 9.400 | 9.400 | 10,186 | -0.08(-0.84%) | |
| Sep 07, 2016 | 9.480 | 9.480 | 9.480 | 0 | +0.17(+1.83%) | |
| Sep 06, 2016 | 9.310 | 9.310 | 9.310 | 9.310 | 300 | +0.11(+1.20%) |
| Sep 02, 2016 | 9.200 | 9.200 | 9.200 | 0 | -0.05(-0.54%) | |
| Sep 01, 2016 | 9.350 | 9.350 | 9.170 | 9.250 | 1,081 | -0.10(-1.07%) |
| Aug 30, 2016 | 9.350 | 9.350 | 9.350 | 0 | +0.25(+2.75%) | |
| Aug 22, 2016 | 9.100 | 9.100 | 9.100 | 69 | +0.09(+1.00%) | |
| Aug 17, 2016 | 9.010 | 9.010 | 9.010 | 0 | +0.05(+0.56%) | |
| Aug 16, 2016 | 8.960 | 8.960 | 8.960 | 8.960 | 427 | +0.59(+7.05%) |
| Aug 03, 2016 | 8.370 | 8.370 | 8.370 | 0 | +0.00(+0.00%) | |
| Jul 13, 2016 | 8.370 | 8.370 | 8.370 | 92 | +0.27(+3.33%) | |
| Jul 12, 2016 | 8.100 | 8.100 | 8.100 | 8.100 | 277 | +0.59(+7.86%) |
| Jul 05, 2016 | 7.510 | 7.510 | 7.510 | 7.510 | 127 | +0.58(+8.37%) |
| Jun 27, 2016 | 6.930 | 6.930 | 6.930 | 0 | -1.37(-16.51%) | |
| Jun 21, 2016 | 8.300 | 8.300 | 8.300 | 0 | -0.60(-6.74%) | |
| Jun 03, 2016 | 8.900 | 8.900 | 8.900 | 0 | +0.02(+0.23%) | |
| Jun 02, 2016 | 8.880 | 8.880 | 8.880 | 8.880 | 177 | +1.03(+13.12%) |
| May 12, 2016 | 7.850 | 7.850 | 7.850 | 14 | -0.07(-0.88%) | |
| May 09, 2016 | 7.920 | 7.920 | 7.920 | 98 | +0.21(+2.72%) |
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.
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.