Entain Plc (GMVHF)
OTCMKTS
· Delayed Price · Currency is USD
10.26
+0.21 (2.11%)
Jun 6, 2025, 3:21 PM EDT
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 10.27 | 10.27 | 10.05 | 10.26 | 10.26 | 2.11% | 2,514 |
| Jun 5, 2025 | 10.35 | 10.35 | 10.05 | 10.05 | 10.05 | -1.42% | 2,283 |
| Jun 4, 2025 | 10.41 | 10.41 | 10.20 | 10.20 | 10.20 | -2.07% | 1,936 |
| Jun 3, 2025 | 10.27 | 10.41 | 10.05 | 10.41 | 10.41 | -0.10% | 4,195 |
| Jun 2, 2025 | 10.36 | 10.42 | 10.36 | 10.42 | 10.42 | 0.87% | 791 |
| May 30, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.63% | 526 |
| May 29, 2025 | 10.12 | 10.40 | 10.12 | 10.40 | 10.40 | 0.87% | 2,461 |
| May 28, 2025 | 10.28 | 10.31 | 9.95 | 10.31 | 10.31 | -0.23% | 654 |
| May 27, 2025 | 10.32 | 10.34 | 10.08 | 10.33 | 10.33 | 2.20% | 1,276 |
| May 23, 2025 | 10.05 | 10.11 | 10.05 | 10.11 | 10.11 | -0.71% | 390 |
| May 22, 2025 | 10.13 | 10.18 | 10.13 | 10.18 | 10.18 | -2.04% | 9,203 |
| May 21, 2025 | 10.32 | 10.39 | 10.32 | 10.39 | 10.39 | -0.95% | 7,192 |
| May 20, 2025 | 10.45 | 10.49 | 9.94 | 10.49 | 10.49 | -1.47% | 4,246 |
| May 19, 2025 | 10.51 | 10.65 | 10.51 | 10.65 | 10.65 | 3.43% | 1,732 |
| May 16, 2025 | 10.49 | 10.55 | 10.30 | 10.30 | 10.30 | -3.26% | 3,711 |
| May 15, 2025 | 10.63 | 10.64 | 10.38 | 10.64 | 10.64 | -0.95% | 3,397 |
| May 14, 2025 | 10.76 | 10.76 | 10.74 | 10.74 | 10.74 | 8.18% | 931 |
| May 13, 2025 | 10.04 | 10.04 | 9.93 | 9.93 | 9.93 | 1.37% | 598 |
| May 12, 2025 | 9.67 | 9.81 | 9.29 | 9.80 | 9.80 | 1.85% | 9,218 |
| May 9, 2025 | 9.57 | 9.63 | 9.14 | 9.62 | 9.62 | 1.39% | 6,363 |
| May 8, 2025 | 9.62 | 9.62 | 9.49 | 9.49 | 9.49 | -2.25% | 2,394 |
| May 7, 2025 | 9.67 | 9.71 | 9.67 | 9.71 | 9.71 | 2.28% | 1,530 |
| May 6, 2025 | 9.33 | 9.51 | 8.95 | 9.49 | 9.49 | 2.04% | 1,080 |
| May 5, 2025 | 9.28 | 9.30 | 8.85 | 9.30 | 9.30 | 2.79% | 1,930 |
| May 2, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | 153 |
| May 1, 2025 | 9.06 | 9.06 | 8.65 | 9.00 | 9.00 | 1.56% | 101,598 |
| Apr 30, 2025 | 8.49 | 8.86 | 8.49 | 8.86 | 8.86 | 0.57% | 102,976 |
| Apr 29, 2025 | 8.59 | 8.81 | 8.59 | 8.81 | 8.81 | 3.53% | 75,262 |
| Apr 28, 2025 | 8.48 | 8.74 | 8.28 | 8.51 | 8.51 | 10.58% | 3,231 |
| Apr 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.78% | 336 |
| Apr 24, 2025 | 7.53 | 7.65 | 7.42 | 7.42 | 7.42 | -5.29% | 760 |
| Apr 23, 2025 | 8.08 | 8.08 | 7.83 | 7.83 | 7.83 | 3.63% | 10,231 |
| Apr 22, 2025 | 7.68 | 7.85 | 7.56 | 7.56 | 7.56 | 3.62% | 1,511 |
| Apr 21, 2025 | 7.41 | 7.88 | 7.25 | 7.29 | 7.29 | -1.03% | 2,506 |
| Apr 17, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.94% | 734 |
| Apr 16, 2025 | 7.34 | 7.51 | 7.33 | 7.51 | 7.51 | 4.36% | 3,288 |
| Apr 15, 2025 | 7.53 | 7.53 | 7.20 | 7.20 | 7.20 | 3.15% | 1,013 |
| Apr 14, 2025 | 7.03 | 7.33 | 6.98 | 6.98 | 6.98 | -2.84% | 5,838 |
| Apr 11, 2025 | 7.09 | 7.18 | 6.93 | 7.18 | 7.18 | 5.12% | 3,173 |
| Apr 10, 2025 | 6.85 | 7.27 | 6.83 | 6.83 | 6.83 | 4.18% | 2,754 |
| Apr 9, 2025 | 6.40 | 7.23 | 6.40 | 6.56 | 6.56 | 4.96% | 234,247 |
| Apr 8, 2025 | 6.79 | 6.81 | 6.25 | 6.25 | 6.25 | -4.87% | 7,776 |
| Apr 7, 2025 | 6.73 | 6.85 | 6.36 | 6.57 | 6.57 | 8.77% | 6,266 |
| Apr 4, 2025 | 6.50 | 6.80 | 6.04 | 6.04 | 6.04 | -19.36% | 3,253 |
| Apr 3, 2025 | 7.05 | 7.49 | 7.05 | 7.49 | 7.49 | -3.10% | 673 |
| Apr 2, 2025 | 7.61 | 7.73 | 7.37 | 7.73 | 7.73 | 7.21% | 1,440 |
| Apr 1, 2025 | 7.60 | 7.60 | 7.21 | 7.21 | 7.21 | -6.05% | 1,386 |
| Mar 31, 2025 | 7.43 | 7.67 | 7.43 | 7.67 | 7.67 | -7.00% | 1,513 |
| Mar 28, 2025 | 8.29 | 8.29 | 8.25 | 8.25 | 8.25 | 2.51% | 715 |
| Mar 27, 2025 | 8.10 | 8.44 | 8.05 | 8.05 | 8.05 | -2.42% | 1,596 |