Entain Plc (GMVHF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

10.40

-0.00

(-0.02%)

At close: 01:09PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	10.45	10.45	10.40	10.40	10.40	1,100
Apr 22, 2024	10.39	10.77	10.39	10.40	10.40	3,000
Apr 19, 2024	10.45	10.46	10.44	10.44	10.44	2,300
Apr 18, 2024	10.18	10.18	10.18	10.18	10.18	1,100
Apr 17, 2024	10.33	10.35	10.29	10.35	10.35	700
Apr 16, 2024	10.07	10.07	10.07	10.07	10.07	-
Apr 15, 2024	10.30	10.30	10.07	10.07	10.07	1,100
Apr 12, 2024	10.52	10.52	10.52	10.52	10.52	200
Apr 11, 2024	10.20	10.21	10.20	10.21	10.21	700
Apr 10, 2024	10.41	10.41	10.41	10.41	10.41	500
Apr 09, 2024	10.44	10.44	10.44	10.44	10.44	500
Apr 08, 2024	9.77	9.77	9.77	9.77	9.77	-
Apr 05, 2024	9.89	10.00	9.77	9.77	9.77	6,700
Apr 04, 2024	10.15	10.15	10.15	10.15	10.15	100
Apr 03, 2024	9.67	9.67	9.67	9.67	9.67	400
Apr 02, 2024	9.60	9.60	9.39	9.39	9.39	8,000
Apr 01, 2024	10.32	10.49	10.28	10.28	10.28	2,800
Mar 28, 2024	9.94	10.16	9.94	10.00	10.00	4,800
Mar 27, 2024	9.65	9.65	9.65	9.65	9.65	2,500
Mar 26, 2024	9.84	9.84	9.84	9.84	9.84	4,300
Mar 25, 2024	10.16	10.17	9.91	9.91	9.91	1,100
Mar 22, 2024	9.88	10.07	9.77	9.77	9.77	1,900
Mar 21, 2024	9.75	9.75	9.75	9.75	9.75	-
Mar 20, 2024	9.63	9.75	9.63	9.75	9.75	2,900
Mar 19, 2024	9.78	9.99	9.78	9.99	9.99	12,100
Mar 18, 2024	9.93	9.93	9.93	9.93	9.93	700
Mar 15, 2024	9.95	9.95	9.87	9.87	9.87	700
Mar 14, 2024	9.70	9.92	9.70	9.85	9.85	8,200
Mar 14, 2024	0.114 Dividend
Mar 13, 2024	9.48	9.48	9.48	9.48	9.37	-
Mar 12, 2024	9.48	9.48	9.48	9.48	9.37	-
Mar 11, 2024	9.36	9.48	9.36	9.48	9.37	2,100
Mar 08, 2024	9.95	9.95	9.68	9.70	9.58	3,000
Mar 07, 2024	10.20	10.22	10.00	10.00	9.88	2,600
Mar 06, 2024	10.62	10.62	10.62	10.62	10.49	200
Mar 05, 2024	10.63	10.75	10.63	10.71	10.59	3,900
Mar 04, 2024	10.78	10.92	10.78	10.90	10.77	2,600
Mar 01, 2024	11.67	11.71	11.67	11.71	11.57	1,100
Feb 29, 2024	11.62	11.70	11.48	11.48	11.34	2,500
Feb 28, 2024	11.48	11.48	11.48	11.48	11.34	-
Feb 27, 2024	11.48	11.48	11.48	11.48	11.34	700
Feb 26, 2024	11.68	11.68	11.68	11.68	11.54	200
Feb 23, 2024	11.69	11.69	11.39	11.39	11.25	1,100
Feb 22, 2024	11.75	11.75	11.41	11.41	11.27	600
Feb 21, 2024	11.32	11.32	11.32	11.32	11.18	200
Feb 20, 2024	11.56	11.56	11.56	11.56	11.42	500
Feb 16, 2024	11.93	11.93	11.48	11.76	11.61	4,800
Feb 15, 2024	11.98	12.05	11.95	12.05	11.91	6,900
Feb 14, 2024	12.00	12.00	11.54	11.91	11.77	1,200
Feb 13, 2024	12.54	12.54	12.54	12.54	12.39	1,400
Feb 12, 2024	12.84	13.03	12.84	13.03	12.88	600
Feb 09, 2024	13.00	13.00	12.57	12.96	12.80	5,900
Feb 08, 2024	12.57	12.59	12.57	12.59	12.43	400
Feb 07, 2024	12.38	12.38	12.38	12.38	12.24	-
Feb 06, 2024	12.28	12.38	12.28	12.38	12.24	1,900
Feb 05, 2024	12.53	12.53	12.53	12.53	12.38	400
Feb 02, 2024	12.77	12.77	12.65	12.67	12.52	1,500
Feb 01, 2024	12.70	12.70	12.70	12.70	12.55	2,300
Jan 31, 2024	12.13	12.31	12.13	12.31	12.16	400
Jan 30, 2024	12.34	12.34	12.34	12.34	12.19	200
Jan 29, 2024	12.38	12.61	12.38	12.61	12.46	900
Jan 26, 2024	12.46	12.46	12.46	12.46	12.31	800
Jan 25, 2024	12.38	12.38	12.08	12.36	12.21	1,600
Jan 24, 2024	12.67	12.67	12.67	12.67	12.51	-
Jan 23, 2024	12.56	12.67	12.56	12.67	12.51	800
Jan 22, 2024	12.21	12.35	11.97	11.97	11.82	7,200
Jan 19, 2024	11.70	11.73	11.40	11.73	11.58	1,000
Jan 18, 2024	12.18	12.18	11.77	12.17	12.02	7,300
Jan 17, 2024	11.33	11.55	11.33	11.55	11.41	500
Jan 16, 2024	12.07	12.08	12.07	12.08	11.94	2,800
Jan 12, 2024	12.32	12.39	11.91	11.91	11.77	900
Jan 11, 2024	12.31	12.31	12.31	12.31	12.16	-
Jan 10, 2024	12.31	12.31	12.31	12.31	12.16	500
Jan 09, 2024	12.64	12.64	12.64	12.64	12.49	800
Jan 08, 2024	12.58	12.59	12.58	12.59	12.44	1,000
Jan 05, 2024	12.40	12.45	12.34	12.45	12.30	1,700
Jan 04, 2024	12.46	12.46	12.46	12.46	12.31	600
Jan 03, 2024	12.66	12.66	12.32	12.32	12.17	1,000
Jan 02, 2024	12.65	12.65	12.65	12.65	12.50	2,000
Dec 29, 2023	12.45	12.45	12.45	12.45	12.30	300
Dec 28, 2023	12.88	12.92	12.51	12.92	12.77	500
Dec 27, 2023	12.79	12.79	12.67	12.67	12.52	600
Dec 26, 2023	12.65	12.65	12.65	12.65	12.50	200
Dec 22, 2023	12.78	12.78	12.78	12.78	12.62	1,200
Dec 21, 2023	12.59	12.59	12.59	12.59	12.44	-
Dec 20, 2023	12.88	12.88	12.59	12.59	12.44	14,100
Dec 19, 2023	13.02	13.14	12.80	12.88	12.72	8,900
Dec 18, 2023	12.25	12.43	12.12	12.43	12.28	8,800
Dec 15, 2023	11.78	11.80	11.74	11.75	11.61	6,700
Dec 14, 2023	11.87	11.87	11.62	11.62	11.48	900
Dec 13, 2023	10.36	10.57	10.36	10.57	10.45	3,300
Dec 12, 2023	10.06	10.26	9.99	9.99	9.87	26,400
Dec 11, 2023	10.05	10.05	10.05	10.05	9.93	300
Dec 08, 2023	9.95	9.95	9.95	9.95	9.83	-
Dec 07, 2023	9.86	10.00	9.86	9.95	9.83	1,100
Dec 06, 2023	9.79	9.79	9.79	9.79	9.67	-
Dec 05, 2023	10.02	10.02	9.79	9.79	9.67	2,500
Dec 04, 2023	9.88	10.28	9.87	9.87	9.75	4,100
Dec 01, 2023	10.05	10.28	10.01	10.28	10.16	1,200
Nov 30, 2023	10.11	10.11	10.04	10.04	9.92	2,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7319-0.0001(-0.02%)

CRUDE OIL83.51+0.15(+0.18%)

Bitcoin CAD91,240.35+318.99(+0.35%)

Entain Plc (GMVHF)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7319
-0.0001(-0.02%)

CRUDE OIL
83.51
+0.15(+0.18%)

Bitcoin CAD
91,240.35
+318.99(+0.35%)