Entain Plc (GMVHF)
OTCMKTS
· Delayed Price · Currency is USD
8.58
+0.08 (0.89%)
Mar 11, 2025, 11:52 AM EST
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 8.33 | 8.72 | 8.21 | 8.72 | 8.72 | 2.58% | 3,068 |
| Mar 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -7.92% | 111 |
| Mar 7, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -5.04% | 3,323 |
| Mar 6, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -2.04% | 392 |
| Mar 5, 2025 | 9.75 | 9.92 | 9.49 | 9.92 | 9.92 | 1.64% | 1,527 |
| Mar 4, 2025 | 9.43 | 9.76 | 9.15 | 9.76 | 9.76 | 0.08% | 101,213 |
| Mar 3, 2025 | 9.79 | 9.79 | 9.76 | 9.76 | 9.76 | 3.65% | 418 |
| Feb 28, 2025 | 9.43 | 9.54 | 9.41 | 9.41 | 9.41 | -0.58% | 150,269 |
| Feb 27, 2025 | 9.74 | 9.74 | 9.35 | 9.47 | 9.47 | 2.48% | 153,897 |
| Feb 26, 2025 | 9.33 | 9.45 | 9.21 | 9.24 | 9.24 | 2.41% | 155,565 |
| Feb 25, 2025 | 9.15 | 9.15 | 8.94 | 9.02 | 9.02 | -1.84% | 153,880 |
| Feb 24, 2025 | 9.02 | 9.19 | 9.02 | 9.19 | 9.19 | -1.82% | 151,070 |
| Feb 21, 2025 | 9.24 | 9.38 | 9.17 | 9.36 | 9.36 | -3.41% | 170,860 |
| Feb 20, 2025 | 9.68 | 9.69 | 9.19 | 9.69 | 9.69 | -0.55% | 1,842 |
| Feb 19, 2025 | 9.65 | 9.74 | 9.41 | 9.74 | 9.74 | 3.36% | 2,106 |
| Feb 18, 2025 | 9.78 | 9.78 | 9.43 | 9.43 | 9.43 | -0.56% | 510 |
| Feb 14, 2025 | 9.64 | 9.64 | 9.48 | 9.48 | 9.48 | 6.18% | 1,420 |
| Feb 13, 2025 | 9.02 | 9.02 | 8.93 | 8.93 | 8.93 | 7.05% | 708 |
| Feb 12, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.09% | 1,709 |
| Feb 11, 2025 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | -12.70% | 2,163 |
| Feb 10, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.94% | 1,692 |
| Feb 7, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.66% | 594 |
| Feb 6, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.15% | 332 |
| Feb 5, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | - |
| Feb 4, 2025 | 9.15 | 9.44 | 9.15 | 9.44 | 9.44 | 8.56% | 766 |
| Feb 3, 2025 | 8.69 | 8.69 | 8.52 | 8.69 | 8.69 | -2.51% | 964 |
| Jan 31, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.91% | 494 |
| Jan 30, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | 98 |
| Jan 29, 2025 | 8.72 | 8.84 | 8.72 | 8.84 | 8.84 | 0.23% | 6,984 |
| Jan 28, 2025 | 8.81 | 8.82 | 8.81 | 8.82 | 8.82 | 3.38% | 746 |
| Jan 27, 2025 | 8.67 | 8.82 | 8.34 | 8.53 | 8.53 | 3.34% | 4,557 |
| Jan 24, 2025 | 8.38 | 8.47 | 8.25 | 8.25 | 8.25 | -3.37% | 1,724 |
| Jan 23, 2025 | 8.37 | 8.54 | 8.37 | 8.54 | 8.54 | -1.93% | 3,236 |
| Jan 22, 2025 | 8.79 | 8.79 | 8.71 | 8.71 | 8.71 | 5.12% | 2,069 |
| Jan 21, 2025 | 8.26 | 8.87 | 8.26 | 8.29 | 8.29 | 1.27% | 9,740 |
| Jan 17, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 4.42% | 254 |
| Jan 16, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 5.63% | 424 |
| Jan 15, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -3.24% | 238 |
| Jan 14, 2025 | 7.35 | 7.67 | 7.32 | 7.67 | 7.67 | 3.40% | 1,731 |
| Jan 13, 2025 | 7.61 | 7.86 | 7.41 | 7.41 | 7.41 | -4.92% | 2,651 |
| Jan 10, 2025 | 7.36 | 7.80 | 7.36 | 7.80 | 7.80 | -6.12% | 5,187 |
| Jan 8, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -7.15% | 168 |
| Jan 7, 2025 | 8.84 | 8.95 | 8.51 | 8.95 | 8.95 | -0.02% | 1,756 |
| Jan 6, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 4.17% | 372 |
| Jan 3, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | - |
| Jan 2, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | 17 |
| Dec 31, 2024 | 8.79 | 8.79 | 8.59 | 8.59 | 8.59 | 1.75% | 7,561 |
| Dec 30, 2024 | 8.39 | 8.74 | 8.26 | 8.44 | 8.44 | -1.72% | 5,911 |
| Dec 27, 2024 | 8.76 | 8.76 | 8.59 | 8.59 | 8.59 | -3.03% | 6,127 |
| Dec 26, 2024 | 8.73 | 8.89 | 8.44 | 8.86 | 8.86 | 6.11% | 13,062 |