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

Entain Plc (OP:GMVHF)

9.488 UNCHANGED
Streaming Delayed Price Updated: 2:20 PM EDT, May 8, 2025 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 (%)
May 08, 2025 9.488 9.622 9.488 9.488 2,394 -0.22(-2.25%)
May 07, 2025 9.670 9.706 9.670 9.706 1,530 +0.22(+2.28%)
May 06, 2025 9.334 9.510 8.950 9.490 1,080 +0.19(+2.04%)
May 05, 2025 9.284 9.300 8.850 9.300 1,930 +0.25(+2.79%)
May 02, 2025 9.048 9.048 9.048 9.048 153 +0.05(+0.56%)
May 01, 2025 9.062 9.062 8.650 8.998 101,598 +0.14(+1.56%)
Apr 30, 2025 8.490 8.860 8.490 8.860 102,976 +0.05(+0.57%)
Apr 29, 2025 8.592 8.810 8.587 8.810 75,262 +0.30(+3.53%)
Apr 28, 2025 8.276 8.738 8.276 8.510 3,231 +0.81(+10.58%)
Apr 25, 2025 7.696 7.696 7.696 7.696 336 +0.28(+3.78%)
Apr 24, 2025 7.530 7.650 7.416 7.416 760 -0.41(-5.29%)
Apr 23, 2025 8.078 8.078 7.830 7.830 10,231 +0.27(+3.63%)
Apr 22, 2025 7.678 7.848 7.556 7.556 1,511 +0.26(+3.62%)
Apr 21, 2025 7.414 7.880 7.250 7.292 2,506 -0.08(-1.03%)
Apr 17, 2025 7.368 7.368 7.368 7.368 734 -0.15(-1.94%)
Apr 16, 2025 7.335 7.514 7.330 7.514 3,288 +0.31(+4.36%)
Apr 15, 2025 7.530 7.530 7.200 7.200 1,013 +0.22(+3.15%)
Apr 14, 2025 7.034 7.326 6.980 6.980 5,838 -0.20(-2.84%)
Apr 11, 2025 7.088 7.184 6.926 7.184 3,173 +0.35(+5.12%)
Apr 10, 2025 6.852 7.268 6.834 6.834 2,754 +0.27(+4.18%)
Apr 09, 2025 6.667 7.226 6.400 6.560 234,247 +0.31(+4.96%)
Apr 08, 2025 6.695 6.812 6.250 6.250 7,776 -0.32(-4.87%)
Apr 07, 2025 6.726 6.848 6.362 6.570 6,266 -0.01(-0.09%)
Apr 04, 2025 6.496 6.800 6.496 6.576 1,318 -0.91(-12.20%)
Apr 03, 2025 7.490 7.490 7.050 7.490 673 -0.24(-3.10%)
Apr 02, 2025 7.608 7.730 7.370 7.730 1,440 +0.52(+7.21%)
Apr 01, 2025 7.600 7.600 7.210 7.210 1,386 -0.46(-6.05%)
Mar 31, 2025 7.432 7.674 7.432 7.674 1,513 -0.58(-7.00%)
Mar 28, 2025 8.294 8.294 8.252 8.252 715 +0.20(+2.51%)
Mar 27, 2025 8.100 8.440 8.050 8.050 1,596 -0.20(-2.42%)
Mar 26, 2025 8.544 8.544 8.250 8.250 1,678 -0.49(-5.63%)
Mar 25, 2025 8.495 8.742 8.330 8.742 1,908 +0.42(+5.00%)
Mar 24, 2025 8.326 8.326 8.326 8.326 478 +0.03(+0.31%)
Mar 21, 2025 8.620 8.772 8.300 8.300 3,504 -0.46(-5.25%)
Mar 20, 2025 8.510 8.760 8.510 8.760 929 +0.32(+3.75%)
Mar 19, 2025 8.588 8.588 8.443 8.444 1,032 -0.29(-3.35%)
Mar 18, 2025 8.736 8.736 8.736 8.736 1,037 -0.02(-0.25%)
Mar 17, 2025 8.374 8.758 8.374 8.758 3,093 +0.38(+4.56%)
Mar 14, 2025 8.376 8.376 8.348 8.376 2,335 +0.39(+4.88%)
Mar 13, 2025 8.332 8.336 7.978 7.986 4,037 -0.23(-2.85%)
Mar 12, 2025 8.730 8.730 8.220 8.220 1,035 -0.50(-5.73%)
Mar 11, 2025 8.326 8.720 8.206 8.720 3,068 +0.22(+2.58%)
Mar 10, 2025 8.501 8.501 8.501 8.501 111 -0.73(-7.92%)
Mar 07, 2025 9.232 9.232 9.232 9.232 3,323 -0.49(-5.04%)
Mar 06, 2025 9.722 9.722 9.722 9.722 392 -0.20(-2.04%)
Mar 05, 2025 9.490 9.924 9.490 9.924 1,527 +0.16(+1.64%)
Mar 04, 2025 9.406 9.764 9.152 9.764 101,213 +0.01(+0.08%)
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 Of Service.