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 )

8.290 UNCHANGED

Streaming Delayed Price Updated: 11:19 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	10.45	10.50	10.45	10.50	2,474	-0.40(-3.67%)
Aug 28, 2020	10.93	10.93	10.90	10.90	300	-0.18(-1.62%)
Aug 27, 2020	10.90	11.20	10.90	11.08	3,699	+0.18(+1.65%)
Aug 26, 2020	10.76	10.90	10.63	10.90	812	+0.54(+5.21%)
Aug 25, 2020	10.50	10.50	10.36	10.36	1,758	+0.50(+5.07%)
Aug 24, 2020	9.970	10.32	9.860	9.860	1,173	-0.14(-1.40%)
Aug 21, 2020		10.00	10.00	10.00	50	+0.00(+0.00%)
Aug 20, 2020	9.900	10.00	9.900	10.00	1,255	+0.05(+0.50%)
Aug 19, 2020		9.950	9.950	9.950	117	+0.00(+0.00%)
Aug 18, 2020	10.10	10.12	9.950	9.950	2,692	-0.10(-1.00%)
Aug 17, 2020	10.03	10.16	10.03	10.05	54,528	+0.14(+1.41%)
Aug 14, 2020	10.17	10.17	9.910	9.910	1,100	-0.23(-2.27%)
Aug 13, 2020	10.14	10.14	10.14	10.14	785	-0.31(-2.97%)
Aug 12, 2020	10.45	10.45	10.45	10.45	5,600	+0.13(+1.26%)
Aug 11, 2020	10.10	10.32	10.08	10.32	2,498	+0.77(+8.06%)
Aug 10, 2020	9.470	9.550	9.470	9.550	3,200	+0.17(+1.82%)
Aug 07, 2020	9.640	9.640	9.350	9.379	2,500	-0.29(-3.01%)
Aug 06, 2020	9.583	9.670	9.583	9.670	743	+0.57(+6.26%)
Aug 05, 2020		9.100	9.100	9.100	61	+0.00(+0.00%)
Aug 04, 2020	9.100	9.100	9.100	9.100	3,000	+0.15(+1.68%)
Jul 31, 2020		8.950	8.950	8.950	0	+0.05(+0.56%)
Jul 30, 2020	9.040	9.040	8.900	8.900	925	-0.36(-3.89%)
Jul 29, 2020	9.260	9.490	9.260	9.260	2,256	-0.09(-0.96%)
Jul 27, 2020		9.350	9.350	9.350	0	+0.09(+0.97%)
Jul 24, 2020	9.633	9.710	9.260	9.260	2,000	-0.00(-0.01%)
Jul 23, 2020	9.261	9.261	9.261	9.261	513	-0.34(-3.53%)
Jul 22, 2020		9.600	9.600	9.600	58	+0.00(+0.00%)
Jul 21, 2020	9.850	10.00	9.350	9.600	2,731	-1.50(-13.51%)
Jul 20, 2020	10.85	11.10	10.85	11.10	4,800	+0.25(+2.30%)
Jul 16, 2020		10.85	10.85	10.85	0	-0.45(-3.98%)
Jul 15, 2020	11.30	11.50	11.30	11.30	10,590	+0.64(+6.00%)
Jul 14, 2020	10.68	10.68	10.66	10.66	1,397	-0.14(-1.30%)
Jul 13, 2020	11.19	11.19	10.80	10.80	2,709	-0.35(-3.14%)
Jul 10, 2020	10.57	11.15	10.57	11.15	6,700	+0.84(+8.11%)
Jul 09, 2020	10.49	10.49	10.31	10.31	1,870	-0.09(-0.86%)
Jul 08, 2020	10.42	10.45	10.24	10.40	5,820	-0.05(-0.45%)
Jul 07, 2020	9.990	10.45	9.990	10.45	1,585	+0.85(+8.85%)
Jul 06, 2020	9.630	10.00	9.600	9.600	6,810	+0.12(+1.32%)
Jul 02, 2020	9.560	9.800	9.475	9.475	8,200	+0.12(+1.34%)
Jul 01, 2020	9.450	9.450	9.350	9.350	1,803	+0.13(+1.42%)
Jun 30, 2020	9.219	9.219	9.219	9.219	1,490	+0.22(+2.44%)
Jun 29, 2020		9.000	9.000	9.000	61	+0.00(+0.00%)
Jun 25, 2020		9.000	9.000	9.000	0	-0.35(-3.74%)
Jun 24, 2020	9.400	9.400	9.350	9.350	738	-0.30(-3.11%)
Jun 23, 2020		9.650	9.650	9.650	170	+0.00(+0.00%)
Jun 22, 2020	9.400	9.650	9.400	9.650	6,950	+0.05(+0.52%)
Jun 19, 2020	9.150	9.600	9.150	9.600	400	+0.35(+3.78%)
Jun 18, 2020	9.250	9.250	9.250	9.250	1,920	-0.35(-3.65%)
Jun 17, 2020		9.600	9.600	9.600	86	+0.00(+0.00%)
Jun 16, 2020	9.600	9.600	9.600	9.600	201	+0.40(+4.35%)
Jun 15, 2020	9.600	9.600	9.200	9.200	3,221	-0.05(-0.54%)
Jun 12, 2020	9.050	9.250	9.050	9.250	1,000	-0.05(-0.54%)
Jun 11, 2020	9.430	9.430	9.300	9.300	3,629	-0.50(-5.10%)
Jun 09, 2020		9.800	9.800	9.800	0	-0.55(-5.31%)
Jun 08, 2020		10.35	10.35	10.35	147	+0.00(+0.00%)
Jun 05, 2020	10.42	10.81	10.35	10.35	112,200	-0.15(-1.43%)
Jun 04, 2020	10.54	10.65	10.50	10.50	3,049	+0.18(+1.74%)
Jun 03, 2020	10.65	10.65	10.32	10.32	10,360	+0.20(+1.98%)
Jun 02, 2020	10.57	10.57	10.12	10.12	3,265	-0.13(-1.27%)

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