Entain Plc (GMVHY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

10.21

-0.36

(-3.41%)

At close: 03:59PM 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 24, 2024	10.21	10.22	10.07	10.21	10.21	57,311
Apr 23, 2024	10.50	10.58	10.40	10.57	10.57	80,300
Apr 22, 2024	10.47	10.57	10.44	10.56	10.56	80,400
Apr 19, 2024	10.22	10.42	10.22	10.42	10.42	10,600
Apr 18, 2024	10.14	10.25	10.11	10.25	10.25	72,500
Apr 17, 2024	10.15	10.18	10.06	10.09	10.09	83,100
Apr 16, 2024	9.98	10.12	9.91	10.08	10.08	94,000
Apr 15, 2024	10.17	10.19	10.01	10.10	10.10	68,300
Apr 12, 2024	10.22	10.26	10.12	10.15	10.15	16,500
Apr 11, 2024	10.35	10.35	10.05	10.13	10.13	86,400
Apr 10, 2024	10.28	10.33	10.07	10.07	10.07	38,900
Apr 09, 2024	10.35	10.44	10.33	10.40	10.40	96,100
Apr 08, 2024	10.44	10.44	10.24	10.35	10.35	75,100
Apr 05, 2024	9.72	9.87	9.69	9.85	9.85	25,400
Apr 04, 2024	9.97	10.08	9.87	9.89	9.89	48,300
Apr 03, 2024	9.35	9.55	9.35	9.54	9.54	36,600
Apr 02, 2024	9.65	9.65	9.46	9.46	9.46	39,600
Apr 01, 2024	9.66	10.25	9.66	10.08	10.08	22,000
Mar 28, 2024	9.98	10.11	9.95	9.99	9.99	97,800
Mar 27, 2024	9.75	9.98	9.69	9.90	9.90	25,400
Mar 26, 2024	9.90	10.02	9.86	9.94	9.94	32,100
Mar 25, 2024	9.87	9.99	9.85	9.85	9.85	35,100
Mar 22, 2024	9.93	9.93	9.80	9.86	9.86	39,700
Mar 21, 2024	9.88	9.92	9.84	9.84	9.84	27,500
Mar 20, 2024	9.67	9.90	9.67	9.83	9.83	33,500
Mar 19, 2024	9.57	9.88	9.57	9.75	9.75	42,600
Mar 18, 2024	9.82	9.92	9.73	9.78	9.78	38,400
Mar 15, 2024	9.84	10.01	9.70	9.82	9.82	17,300
Mar 15, 2024	0.114 Dividend
Mar 14, 2024	9.90	9.94	9.78	9.86	9.75	55,700
Mar 13, 2024	9.89	10.01	9.83	9.91	9.80	15,200
Mar 12, 2024	9.69	9.83	9.64	9.72	9.61	29,400
Mar 11, 2024	9.39	9.39	9.17	9.33	9.22	47,300
Mar 08, 2024	9.81	9.81	9.50	9.50	9.39	31,500
Mar 07, 2024	10.12	10.16	10.03	10.05	9.93	51,700
Mar 06, 2024	10.48	10.65	10.45	10.54	10.42	25,400
Mar 05, 2024	10.68	10.68	10.50	10.52	10.40	69,000
Mar 04, 2024	10.96	10.96	10.65	10.70	10.58	29,200
Mar 01, 2024	11.55	11.62	11.53	11.56	11.43	19,500
Feb 29, 2024	11.67	11.67	11.49	11.56	11.43	75,600
Feb 28, 2024	11.49	11.60	11.46	11.48	11.35	23,800
Feb 27, 2024	11.49	11.64	11.49	11.64	11.51	12,900
Feb 26, 2024	11.50	11.50	11.37	11.40	11.27	17,800
Feb 23, 2024	11.51	11.60	11.42	11.54	11.41	15,400
Feb 22, 2024	11.59	11.60	11.37	11.57	11.44	24,000
Feb 21, 2024	11.37	11.40	11.14	11.29	11.16	14,400
Feb 20, 2024	11.67	11.67	11.54	11.62	11.49	21,500
Feb 16, 2024	11.73	11.77	11.61	11.77	11.63	9,900
Feb 15, 2024	11.80	11.89	11.73	11.83	11.69	22,100
Feb 14, 2024	11.61	11.78	11.58	11.70	11.57	32,400
Feb 13, 2024	12.32	12.44	12.12	12.18	12.04	21,400
Feb 12, 2024	12.86	12.90	12.75	12.78	12.63	18,200
Feb 09, 2024	12.58	12.85	12.57	12.79	12.64	21,400
Feb 08, 2024	12.31	12.44	12.31	12.41	12.27	9,400
Feb 07, 2024	12.23	12.34	12.22	12.25	12.11	17,900
Feb 06, 2024	12.06	12.18	12.06	12.13	11.98	62,400
Feb 05, 2024	12.35	12.44	12.35	12.44	12.30	13,300
Feb 02, 2024	12.45	12.53	12.40	12.46	12.32	28,400
Feb 01, 2024	12.33	12.56	12.32	12.56	12.41	5,800
Jan 31, 2024	12.19	12.32	12.17	12.17	12.03	5,300
Jan 30, 2024	12.16	12.17	11.99	12.14	12.00	9,200
Jan 29, 2024	12.22	12.52	12.21	12.48	12.33	19,100
Jan 26, 2024	12.39	12.41	12.23	12.28	12.14	9,100
Jan 25, 2024	12.27	12.30	12.01	12.04	11.90	12,900
Jan 24, 2024	12.49	12.53	12.28	12.28	12.14	20,200
Jan 23, 2024	12.39	12.44	12.31	12.40	12.26	14,200
Jan 22, 2024	11.94	12.25	11.94	12.16	12.02	51,700
Jan 19, 2024	11.81	11.81	11.58	11.72	11.58	52,200
Jan 18, 2024	11.96	12.08	11.91	12.01	11.87	36,000
Jan 17, 2024	11.55	11.55	11.25	11.27	11.14	33,400
Jan 16, 2024	11.92	11.98	11.77	11.89	11.76	23,200
Jan 12, 2024	12.10	12.20	11.95	11.95	11.81	42,600
Jan 11, 2024	12.20	12.25	12.00	12.14	12.00	47,000
Jan 10, 2024	12.19	12.20	12.00	12.13	11.99	21,800
Jan 09, 2024	12.56	12.56	12.35	12.47	12.33	29,000
Jan 08, 2024	12.41	12.65	12.41	12.65	12.50	40,900
Jan 05, 2024	12.36	12.52	12.35	12.46	12.32	23,400
Jan 04, 2024	12.27	12.36	12.17	12.27	12.13	52,900
Jan 03, 2024	12.40	12.42	12.30	12.33	12.19	22,200
Jan 02, 2024	12.51	12.51	12.42	12.51	12.37	23,900
Dec 29, 2023	12.30	13.08	12.30	12.62	12.47	9,300
Dec 28, 2023	12.65	12.79	12.59	12.66	12.51	23,200
Dec 27, 2023	12.74	12.85	12.72	12.80	12.65	32,800
Dec 26, 2023	12.54	12.65	12.48	12.65	12.50	23,200
Dec 22, 2023	12.71	12.72	12.35	12.65	12.50	47,100
Dec 21, 2023	12.70	12.83	12.60	12.78	12.63	52,200
Dec 20, 2023	12.92	12.96	12.70	12.74	12.59	39,400
Dec 19, 2023	12.75	12.98	12.72	12.89	12.74	40,400
Dec 18, 2023	12.40	12.53	12.25	12.45	12.31	33,000
Dec 15, 2023	11.83	11.98	11.76	11.87	11.73	30,000
Dec 14, 2023	11.62	11.79	11.61	11.66	11.53	74,900
Dec 13, 2023	10.50	10.74	10.50	10.74	10.62	60,200
Dec 12, 2023	10.22	10.22	10.05	10.08	9.96	40,500
Dec 11, 2023	10.10	10.21	10.06	10.12	10.00	83,400
Dec 08, 2023	9.98	10.13	9.95	10.03	9.91	20,700
Dec 07, 2023	9.92	10.07	9.85	9.98	9.86	65,000
Dec 06, 2023	10.10	10.19	10.04	10.04	9.92	38,400
Dec 05, 2023	10.08	10.08	9.87	9.94	9.83	45,500
Dec 04, 2023	9.91	10.25	9.85	10.06	9.94	159,800
Dec 01, 2023	9.95	10.27	9.89	10.26	10.14	28,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7296-0.0024(-0.33%)

CRUDE OIL82.810.00(0.00%)

Bitcoin CAD87,930.23-3,124.20(-3.43%)

Entain Plc (GMVHY)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7296
-0.0024(-0.33%)

CRUDE OIL
82.81
0.00(0.00%)

Bitcoin CAD
87,930.23
-3,124.20(-3.43%)