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 )

9.460 -0.322 (-3.29%)

Streaming Delayed Price Updated: 2:21 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2019		7.620	7.620	7.620	0	+0.39(+5.36%)
May 23, 2019		7.232	7.232	7.232	0	-0.20(-2.66%)
May 22, 2019	7.430	7.430	7.430	7.430	3,931	-0.09(-1.20%)
May 20, 2019		7.520	7.520	7.520	0	+0.00(+0.00%)
May 16, 2019		7.520	7.520	7.520	0	+0.11(+1.48%)
May 15, 2019	7.410	7.410	7.410	7.410	505	-0.14(-1.85%)
May 14, 2019		7.550	7.550	7.550	4	+0.00(+0.00%)
May 13, 2019	7.650	7.650	7.320	7.550	3,315	-0.52(-6.44%)
May 09, 2019		8.070	8.070	8.070	0	+0.00(+0.00%)
May 07, 2019		8.070	8.070	8.070	0	-0.18(-2.18%)
May 06, 2019		8.250	8.250	8.250	1	+0.00(+0.00%)
May 03, 2019	8.250	8.250	8.250	8.250	400	+0.00(+0.00%)
May 02, 2019	8.400	8.400	8.250	8.250	7,682	-0.35(-4.07%)
May 01, 2019	8.500	8.600	8.500	8.600	940	+0.23(+2.75%)
Apr 30, 2019	8.370	8.370	8.370	8.370	537	-0.09(-1.01%)
Apr 29, 2019		8.455	8.455	8.455	153	+0.00(+0.00%)
Apr 25, 2019		8.455	8.455	8.455	0	-0.01(-0.12%)
Apr 24, 2019		8.465	8.465	8.465	75	+0.00(+0.00%)
Apr 23, 2019	8.540	8.540	8.341	8.465	6,258	-0.07(-0.88%)
Apr 22, 2019	8.540	8.570	8.540	8.540	1,300	+0.09(+1.07%)
Apr 18, 2019	8.450	8.450	8.450	8.450	800	+0.20(+2.42%)
Apr 16, 2019		8.250	8.250	8.250	0	-0.05(-0.60%)
Apr 15, 2019	8.310	8.310	8.000	8.300	2,118	+0.40(+5.06%)
Apr 11, 2019		7.900	7.900	7.900	0	+0.32(+4.22%)
Apr 09, 2019		7.580	7.580	7.580	0	-0.19(-2.45%)
Apr 08, 2019	7.710	7.770	7.710	7.770	3,760	+0.06(+0.78%)
Apr 05, 2019	7.780	7.780	7.710	7.710	3,800	+0.09(+1.18%)
Apr 04, 2019	7.640	7.640	7.620	7.620	2,285	+0.22(+2.97%)
Mar 29, 2019		7.400	7.400	7.400	0	+0.45(+6.47%)
Mar 27, 2019		6.950	6.950	6.950	0	+0.00(+0.00%)
Mar 26, 2019	6.950	6.950	6.950	6.950	488	+0.26(+3.89%)
Mar 25, 2019	6.800	6.800	6.690	6.690	1,024	-0.21(-3.04%)
Mar 22, 2019	6.900	6.900	6.900	6.900	200	-0.18(-2.54%)
Mar 21, 2019	7.080	7.080	7.080	7.080	135	-0.14(-1.94%)
Mar 20, 2019	7.050	7.220	6.900	7.220	1,846	+0.31(+4.49%)
Mar 18, 2019		6.910	6.910	6.910	1	+0.00(+0.00%)
Mar 14, 2019		6.910	6.910	6.910	0	-0.08(-1.14%)
Mar 13, 2019	6.990	6.990	6.990	6.990	3,045	-0.27(-3.72%)
Mar 12, 2019	7.450	7.450	7.260	7.260	616	-0.56(-7.16%)
Mar 11, 2019		7.820	7.820	7.820	75	+0.00(+0.00%)
Mar 08, 2019	7.870	7.870	7.800	7.820	9,300	-1.18(-13.11%)
Mar 07, 2019	8.890	9.000	8.890	9.000	1,042	-0.40(-4.26%)
Mar 06, 2019	9.390	9.400	9.390	9.400	771	+0.53(+5.98%)
Mar 05, 2019	8.662	8.870	8.662	8.870	400	+0.38(+4.48%)

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