Entain PLC (PK) (GMVHF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1761 | 1.90666955392 | 9.236 | 9.74 | 8.8765 | 157054 | 9.25774548 | CS |
| 4 | 0.4941 | 5.54047992824 | 8.918 | 9.776 | 8.096 | 44476 | 9.25538442 | CS |
| 12 | -0.7779 | -7.6339548577 | 10.19 | 10.77 | 7.324 | 18262 | 9.20218681 | CS |
| 26 | 0.8281 | 9.64701770736 | 8.584 | 10.848 | 7.324 | 13646 | 9.23095435 | CS |
| 52 | -2.2119 | -19.0287336545 | 11.624 | 11.706 | 6.16 | 8755 | 9.04798373 | CS |
| 156 | -12.5879 | -57.2177272727 | 22 | 22.57 | 6.16 | 4431 | 10.4697731 | CS |
| 260 | -0.7179 | -7.08687068115 | 10.13 | 34.79 | 3.53 | 4250 | 11.83194809 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 9.4121 | -0.06 | -0.58 | 9.4335 | 9.535 | 9.1798 | 150269 |
| 1740695340 | 9.4674 | 0.23 | 2.48 | 9.74 | 9.74 | 9.3088 | 153897 |
| 1740608400 | 9.238 | 0.22 | 2.41 | 9.3295 | 9.4543 | 9.0117 | 155565 |
| 1740522480 | 9.021 | -0.17 | -1.84 | 9.1533 | 9.168 | 8.8765 | 153880 |
| 1740435600 | 9.19 | -0.17 | -1.82 | 9.02 | 9.3134 | 9.02 | 151070 |
| 1740176400 | 9.36 | -0.33 | -3.41 | 9.236 | 9.6512 | 9.172 | 170860 |
| 1740090480 | 9.69 | -0.05 | -0.55 | 9.676 | 9.69 | 9.192 | 1842 |
| 1740003960 | 9.744 | 0.32 | 3.36 | 9.65 | 9.744 | 9.4111 | 2106 |
| 1739917740 | 9.4271 | -0.05 | -0.56 | 9.776 | 9.776 | 9.4271 | 510 |
| 1739572020 | 9.48 | 0.55 | 6.18 | 9.642 | 9.642 | 9.48 | 1420 |
| 1739485320 | 8.928 | 0.59 | 7.05 | 9.0239999 | 9.0239999 | 8.928 | 708 |
| 1739398920 | 8.34 | 0.09 | 1.09 | 8.34 | 8.34 | 8.34 | 1709 |
| 1739312940 | 8.25 | -1.2 | -12.70 | 8.096 | 8.25 | 8.096 | 2163 |
| 1739226000 | 9.45 | 0.09 | 0.94 | 9.454 | 9.454 | 9.446 | 1692 |
| 1738967160 | 9.362 | -0.06 | -0.66 | 9.362 | 9.362 | 9.362 | 594 |
| 1738880400 | 9.424 | -0.01 | -0.15 | 9.424 | 9.424 | 9.424 | 332 |
| 1738794480 | 9.438 | 0 | 0.00 | 9.438 | 9.438 | 9.438 | 0 |
| 1738708080 | 9.438 | 0.74 | 8.56 | 9.15 | 9.438 | 9.15 | 766 |
| 1738621740 | 8.694 | -0.22 | -2.51 | 8.694 | 8.694 | 8.52 | 964 |
| 1738362000 | 8.918 | 0.08 | 0.91 | 8.918 | 8.918 | 8.918 | 494 |
| 1738276140 | 8.8379999 | 0 | 0.00 | 8.8379999 | 8.8379999 | 8.8379999 | 0 |
| 1738189740 | 8.8379999 | 0.02 | 0.23 | 8.72 | 8.8379999 | 8.72 | 6984 |
| 1738103280 | 8.818 | 0.29 | 3.38 | 8.81 | 8.818 | 8.81 | 746 |
| 1738016820 | 8.53 | 0.28 | 3.34 | 8.666 | 8.82 | 8.3379999 | 4557 |
| 1737757440 | 8.254 | -0.29 | -3.37 | 8.376 | 8.465 | 8.254 | 1724 |
| 1737671220 | 8.542 | -0.17 | -1.93 | 8.366 | 8.542 | 8.365 | 3236 |
| 1737584640 | 8.71 | 0.42 | 5.12 | 8.786 | 8.786 | 8.71 | 2069 |
| 1737498540 | 8.286 | 0.1 | 1.27 | 8.264 | 8.8699999 | 8.264 | 9740 |
| 1737152880 | 8.182 | 0.35 | 4.42 | 8.182 | 8.182 | 8.182 | 254 |
| 1737066420 | 7.836 | 0.42 | 5.63 | 7.836 | 7.836 | 7.836 | 424 |
| 1736979720 | 7.418 | -0.25 | -3.24 | 7.418 | 7.418 | 7.418 | 238 |
| 1736893380 | 7.666 | 0.25 | 3.40 | 7.354 | 7.666 | 7.324 | 1731 |
| 1736806800 | 7.414 | -0.38 | -4.92 | 7.61 | 7.862 | 7.414 | 2651 |
| 1736547720 | 7.798 | -0.51 | -6.12 | 7.364 | 7.798 | 7.364 | 5187 |
| 1736375340 | 8.3059999 | -0.64 | -7.15 | 8.3059999 | 8.3059999 | 8.3059999 | 168 |
| 1736288940 | 8.946 | -0 | -0.02 | 8.844 | 8.946 | 8.514 | 1756 |
| 1736202360 | 8.948 | 0.36 | 4.17 | 8.948 | 8.948 | 8.948 | 372 |
| 1735943160 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1735856760 | 8.59 | 0 | 0.00 | 8.59 | 8.59 | 8.59 | 0 |
| 1735683960 | 8.59 | 0.15 | 1.75 | 8.7899999 | 8.7899999 | 8.59 | 7561 |
| 1735597740 | 8.442 | -0.15 | -1.72 | 8.39 | 8.74 | 8.26 | 5911 |
| 1735338000 | 8.59 | -0.27 | -3.03 | 8.762 | 8.762 | 8.59 | 6127 |
| 1735252020 | 8.858 | 0.51 | 6.11 | 8.726 | 8.89 | 8.444 | 13062 |
| 1735078200 | 8.348 | -0.23 | -2.70 | 8.15 | 8.348 | 8.15 | 5168 |
| 1734992400 | 8.58 | -0.47 | -5.15 | 8.486 | 8.8059999 | 8.442 | 6014 |
| 1734733200 | 9.046 | 0.25 | 2.80 | 8.75 | 9.046 | 8.694 | 4243 |
| 1734646800 | 8.8 | -0.72 | -7.56 | 9 | 9 | 8.8 | 2100 |
| 1734560940 | 9.52 | 0.04 | 0.42 | 9.48 | 9.52 | 9.14 | 3412 |
| 1734474540 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1734388140 | 9.48 | -1.07 | -10.13 | 9.48 | 9.48 | 9.48 | 858 |
| 1734128940 | 10.548 | 0.32 | 3.11 | 10.638 | 10.638 | 10.124 | 3701 |
| 1734042480 | 10.23 | 0.01 | 0.10 | 10.23 | 10.77 | 10.23 | 1546 |
| 1733955900 | 10.22 | 0.06 | 0.57 | 10.22 | 10.22 | 10.22 | 239 |
| 1733869200 | 10.162 | -0.44 | -4.13 | 10.6 | 10.6 | 10.162 | 1986 |
| 1733782800 | 10.6 | 0.54 | 5.37 | 10.646 | 10.648 | 10.6 | 5837 |
| 1733523600 | 10.06 | -0.58 | -5.42 | 10.19 | 10.61 | 10.06 | 2903 |
| 1733437500 | 10.636 | 0.58 | 5.79 | 10.64 | 10.64 | 10.174 | 3994 |
| 1733350980 | 10.054 | -0.42 | -3.99 | 10.532 | 10.532 | 10.054 | 993 |
| 1733264700 | 10.472 | 0.53 | 5.29 | 10.468 | 10.472 | 10.468 | 556 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
