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 28, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 486 | -0.03(-0.15%) |
| Apr 27, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 195 | +0.05(+0.27%) |
| Apr 26, 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 188 | +1.00(+5.79%) |
| Apr 24, 2023 | 17.23 | 0 | -0.25(-1.42%) | |||
| Apr 21, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 211 | +0.64(+3.80%) |
| Apr 19, 2023 | 16.84 | 0 | +0.73(+4.54%) | |||
| Apr 13, 2023 | 16.11 | 41 | +0.31(+1.94%) | |||
| Apr 12, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 1,250 | -0.08(-0.49%) |
| Apr 11, 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 127 | +0.31(+1.98%) |
| Apr 05, 2023 | 15.57 | 32 | +0.17(+1.08%) | |||
| Mar 31, 2023 | 15.40 | 51 | -0.39(-2.44%) | |||
| Mar 30, 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 222 | +1.20(+8.22%) |
| Mar 29, 2023 | 14.45 | 14.59 | 14.45 | 14.59 | 17,000 | +0.19(+1.32%) |
| Mar 28, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 100 | -0.40(-2.70%) |
| Mar 23, 2023 | 14.80 | 58 | -0.03(-0.22%) | |||
| Mar 21, 2023 | 14.83 | 0 | +0.19(+1.29%) | |||
| Mar 17, 2023 | 14.64 | 13 | +0.08(+0.57%) | |||
| Mar 16, 2023 | 14.86 | 14.86 | 14.56 | 14.56 | 228 | -0.13(-0.88%) |
| Mar 15, 2023 | 14.69 | 14.69 | 14.40 | 14.69 | 1,274 | -1.05(-6.68%) |
| Mar 14, 2023 | 15.44 | 15.74 | 15.44 | 15.74 | 361 | +0.38(+2.50%) |
| Mar 13, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 239 | -0.00(-0.01%) |
| Mar 10, 2023 | 15.36 | 15.36 | 15.21 | 15.36 | 559 | -0.29(-1.85%) |
| Mar 09, 2023 | 16.06 | 16.06 | 15.65 | 15.65 | 597 | -1.32(-7.79%) |
| Mar 07, 2023 | 16.97 | 28 | -0.03(-0.20%) | |||
| Mar 06, 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 1,130 | +0.21(+1.27%) |
| Mar 03, 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 210 | +0.24(+1.45%) |
| Mar 01, 2023 | 16.55 | 0 | -0.08(-0.46%) | |||
| Feb 28, 2023 | 16.20 | 16.63 | 16.20 | 16.63 | 433 | +0.33(+2.01%) |
| Feb 23, 2023 | 16.30 | 3,600 | -0.28(-1.67%) | |||
| Feb 22, 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 168 | -0.33(-1.93%) |
| Feb 21, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 364 | +0.33(+2.00%) |
| Feb 17, 2023 | 16.56 | 16.74 | 16.56 | 16.57 | 1,598 | -0.11(-0.69%) |
| Feb 16, 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 1,393 | +0.33(+2.05%) |
| Feb 15, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 199 | +0.03(+0.18%) |
| Feb 14, 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 222 | +0.48(+3.06%) |
| Feb 13, 2023 | 16.22 | 16.22 | 15.84 | 15.84 | 3,869 | -0.50(-3.04%) |
| Feb 10, 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 277 | -0.12(-0.72%) |
| Feb 09, 2023 | 16.85 | 17.03 | 16.45 | 16.45 | 787 | -2.55(-13.42%) |
| Feb 08, 2023 | 19.13 | 19.13 | 19.00 | 19.00 | 438 | +0.01(+0.07%) |
| Feb 07, 2023 | 18.86 | 18.99 | 18.28 | 18.99 | 1,775 | -0.33(-1.73%) |
| Feb 06, 2023 | 19.29 | 19.32 | 18.82 | 19.32 | 1,028 | -0.07(-0.36%) |
| Feb 03, 2023 | 19.39 | 19.39 | 19.15 | 19.39 | 321 | +1.06(+5.78%) |
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.