Entain Plc (GMVHF)
OTCMKTS
· Delayed Price · Currency is USD
7.42
+0.28 (-1.51%)
Apr 24, 2025, 4:00 PM EDT
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 8.54 | 8.54 | 8.25 | 8.25 | 8.25 | -5.63% | 1,678 |
| Mar 25, 2025 | 8.33 | 8.74 | 8.33 | 8.74 | 8.74 | 5.00% | 1,908 |
| Mar 24, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.31% | 478 |
| Mar 21, 2025 | 8.62 | 8.77 | 8.30 | 8.30 | 8.30 | -5.25% | 3,504 |
| Mar 20, 2025 | 8.51 | 8.76 | 8.51 | 8.76 | 8.76 | 3.74% | 929 |
| Mar 19, 2025 | 8.59 | 8.59 | 8.44 | 8.44 | 8.44 | -3.34% | 1,032 |
| Mar 18, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.25% | 1,037 |
| Mar 17, 2025 | 8.37 | 8.76 | 8.37 | 8.76 | 8.76 | 4.56% | 3,093 |
| Mar 14, 2025 | 8.35 | 8.38 | 8.35 | 8.38 | 8.38 | 4.88% | 2,335 |
| Mar 13, 2025 | 8.04 | 8.34 | 7.98 | 7.99 | 7.99 | -2.85% | 4,037 |
| Mar 12, 2025 | 8.73 | 8.73 | 8.22 | 8.22 | 8.22 | -5.73% | 1,035 |
| Mar 11, 2025 | 8.33 | 8.72 | 8.21 | 8.72 | 8.59 | 2.58% | 3,068 |
| Mar 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.38 | -7.92% | 111 |
| Mar 7, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.10 | -5.04% | 3,323 |
| Mar 6, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.58 | -2.04% | 392 |
| Mar 5, 2025 | 9.75 | 9.92 | 9.49 | 9.92 | 9.78 | 1.64% | 1,527 |
| Mar 4, 2025 | 9.43 | 9.76 | 9.15 | 9.76 | 9.62 | 0.08% | 101,213 |
| Mar 3, 2025 | 9.79 | 9.79 | 9.76 | 9.76 | 9.62 | 3.65% | 418 |
| Feb 28, 2025 | 9.43 | 9.54 | 9.41 | 9.41 | 9.28 | -0.58% | 150,269 |
| Feb 27, 2025 | 9.74 | 9.74 | 9.35 | 9.47 | 9.33 | 2.48% | 153,897 |
| Feb 26, 2025 | 9.33 | 9.45 | 9.21 | 9.24 | 9.11 | 2.41% | 155,565 |
| Feb 25, 2025 | 9.15 | 9.15 | 8.94 | 9.02 | 8.89 | -1.84% | 153,880 |
| Feb 24, 2025 | 9.02 | 9.19 | 9.02 | 9.19 | 9.06 | -1.82% | 151,070 |
| Feb 21, 2025 | 9.24 | 9.38 | 9.17 | 9.36 | 9.23 | -3.41% | 170,860 |
| Feb 20, 2025 | 9.68 | 9.69 | 9.19 | 9.69 | 9.55 | -0.55% | 1,842 |
| Feb 19, 2025 | 9.65 | 9.74 | 9.41 | 9.74 | 9.60 | 3.36% | 2,106 |
| Feb 18, 2025 | 9.78 | 9.78 | 9.43 | 9.43 | 9.29 | -0.56% | 510 |
| Feb 14, 2025 | 9.64 | 9.64 | 9.48 | 9.48 | 9.34 | 6.18% | 1,420 |
| Feb 13, 2025 | 9.02 | 9.02 | 8.93 | 8.93 | 8.80 | 7.05% | 708 |