Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Entain Plc (OP: GMVHF )

9.066 +0.776 (+9.36%)

Streaming Delayed Price Updated: 9:57 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.15	10.15	9.810	10.02	3,200	-0.02(-0.16%)
May 28, 2020	10.04	10.04	10.04	10.04	6,076	-0.08(-0.83%)
May 27, 2020	10.13	10.13	9.610	10.12	3,700	+0.12(+1.20%)
May 26, 2020	10.00	10.00	10.00	10.00	5,715	+0.18(+1.83%)
May 22, 2020	9.800	9.820	9.465	9.820	6,000	+0.08(+0.82%)
May 21, 2020		9.740	9.740	9.740	91	+0.00(+0.00%)
May 20, 2020	9.780	9.780	9.740	9.740	2,569	-0.02(-0.20%)
May 19, 2020	9.650	9.760	9.650	9.760	560	+0.03(+0.31%)
May 18, 2020	9.730	9.730	9.730	9.730	1,307	+0.83(+9.33%)
May 15, 2020	8.900	8.900	8.900	8.900	200	-0.40(-4.30%)
May 14, 2020	8.880	9.300	8.800	9.300	2,300	+0.01(+0.11%)
May 12, 2020		9.290	9.290	9.290	0	+0.04(+0.43%)
May 11, 2020	9.265	9.265	9.250	9.250	818	-0.35(-3.65%)
May 08, 2020	9.750	9.750	9.600	9.600	19,900	-0.10(-1.03%)
May 07, 2020	9.700	9.700	9.700	9.700	3,091	+0.63(+6.96%)
May 06, 2020	9.069	9.069	9.069	9.069	115	-0.50(-5.23%)
May 04, 2020		9.570	9.570	9.570	0	+0.72(+8.14%)
May 01, 2020	8.860	9.650	8.850	8.850	1,600	-0.75(-7.81%)
Apr 30, 2020	9.600	9.600	9.600	9.600	4,060	-0.20(-2.04%)
Apr 29, 2020	9.800	9.850	9.800	9.800	2,608	+0.54(+5.83%)
Apr 28, 2020	9.260	9.260	9.260	9.260	250	+0.24(+2.66%)
Apr 27, 2020	8.730	9.020	8.730	9.020	681	+0.42(+4.88%)
Apr 24, 2020	8.820	8.820	8.600	8.600	400	+0.02(+0.23%)
Apr 23, 2020	8.580	8.580	8.580	8.580	194	+0.00(+0.00%)
Apr 22, 2020	8.580	8.580	8.580	8.580	508	-0.02(-0.25%)
Apr 21, 2020	8.602	8.602	8.602	8.602	587	-0.02(-0.21%)
Apr 20, 2020	8.620	8.620	8.620	8.620	1,200	+0.12(+1.41%)
Apr 17, 2020		8.500	8.500	8.500	4	+0.00(+0.00%)
Apr 16, 2020	8.500	8.500	8.500	8.500	294	+0.00(+0.00%)
Apr 15, 2020		8.500	8.500	8.500	65	+0.00(+0.00%)
Apr 14, 2020	8.500	8.500	8.500	8.500	100	+0.00(+0.00%)
Apr 09, 2020		8.500	8.500	8.500	0	+1.21(+16.60%)
Apr 08, 2020		7.290	7.290	7.290	29	+0.00(+0.00%)
Apr 07, 2020	7.810	7.810	7.290	7.290	38,190	+0.44(+6.42%)
Apr 06, 2020	6.881	6.881	6.850	6.850	4,500	+0.93(+15.80%)
Apr 03, 2020	6.190	6.190	5.915	5.915	900	+0.13(+2.16%)
Apr 02, 2020	5.700	5.790	5.700	5.790	2,100	-0.66(-10.17%)
Apr 01, 2020	6.470	6.630	6.189	6.446	8,775	-0.35(-5.21%)
Mar 31, 2020	6.930	7.210	6.680	6.800	1,907	+0.85(+14.29%)
Mar 30, 2020	5.780	5.950	5.780	5.950	2,000	+0.23(+4.02%)
Mar 27, 2020	5.650	5.720	5.650	5.720	1,000	-0.31(-5.10%)
Mar 26, 2020	5.912	6.027	5.912	6.027	261,110	+0.34(+5.93%)
Mar 25, 2020	5.790	6.200	5.690	5.690	2,604	+0.35(+6.55%)
Mar 24, 2020	4.480	5.350	4.480	5.340	3,978	+1.14(+27.14%)
Mar 20, 2020		4.200	4.200	4.200	0	+0.24(+6.06%)
Mar 19, 2020	3.875	3.960	3.800	3.960	9,200	-0.12(-2.94%)
Mar 18, 2020	4.080	4.080	3.850	4.080	2,774	+0.08(+2.00%)
Mar 17, 2020	3.530	4.000	3.530	4.000	9,811	-0.66(-14.09%)
Mar 16, 2020	4.762	4.762	4.300	4.656	24,592	-1.46(-23.92%)
Mar 13, 2020	6.690	6.690	6.120	6.120	1,400	-0.88(-12.57%)
Mar 12, 2020	7.090	7.200	6.730	7.000	16,646	-1.62(-18.79%)
Mar 11, 2020	8.680	8.680	8.620	8.620	4,100	-0.19(-2.16%)
Mar 10, 2020	9.050	9.050	8.750	8.810	1,266	-0.54(-5.78%)
Mar 09, 2020	9.050	9.350	9.050	9.350	8,165	-0.65(-6.50%)
Mar 06, 2020	9.730	10.24	9.730	10.00	10,000	-0.02(-0.20%)
Mar 05, 2020	10.38	10.38	10.02	10.02	1,158	-0.29(-2.81%)
Mar 04, 2020	10.55	10.55	10.31	10.31	5,300	+0.11(+1.08%)
Mar 03, 2020		10.20	10.20	10.20	29	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Entain Plc (OP: GMVHF )

Historical Prices