Entain Plc (GMVHF)
OTCMKTS · Delayed Price · Currency is USD
7.37
-0.21 (-2.77%)
At close: Mar 27, 2026
GMVHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.93 | 7.38 | 6.93 | 7.37 | 7.37 | -2.77% | 8,232 |
| Mar 26, 2026 | 7.68 | 7.68 | 7.44 | 7.58 | 7.58 | -4.99% | 8,382 |
| Mar 25, 2026 | 8.10 | 8.10 | 7.57 | 7.98 | 7.98 | -1.21% | 8,077 |
| Mar 24, 2026 | 7.96 | 8.08 | 7.72 | 8.08 | 8.08 | 1.48% | 10,095 |
| Mar 23, 2026 | 8.07 | 8.21 | 7.61 | 7.96 | 7.96 | 6.39% | 12,727 |
| Mar 20, 2026 | 7.62 | 7.62 | 7.10 | 7.48 | 7.48 | -0.64% | 2,069 |
| Mar 19, 2026 | 6.91 | 7.53 | 6.91 | 7.53 | 7.53 | 6.87% | 5,454 |
| Mar 18, 2026 | 7.60 | 7.60 | 6.86 | 7.05 | 7.05 | -5.63% | 21,099 |
| Mar 17, 2026 | 7.36 | 7.49 | 6.90 | 7.47 | 7.47 | 1.00% | 9,164 |
| Mar 16, 2026 | 6.94 | 7.39 | 6.94 | 7.39 | 7.39 | 2.45% | 23,193 |
| Mar 13, 2026 | 7.46 | 7.48 | 7.00 | 7.22 | 7.22 | -6.66% | 13,095 |
| Mar 12, 2026 | 8.09 | 8.09 | 7.50 | 7.73 | 7.73 | -5.15% | 12,139 |
| Mar 11, 2026 | 7.61 | 8.16 | 7.56 | 8.15 | 8.15 | 1.24% | 9,597 |
| Mar 10, 2026 | 7.59 | 8.07 | 7.59 | 8.05 | 8.05 | 4.27% | 13,111 |
| Mar 9, 2026 | 7.90 | 7.98 | 7.40 | 7.72 | 7.72 | 2.22% | 13,792 |
| Mar 6, 2026 | 8.05 | 8.10 | 7.52 | 7.55 | 7.55 | -6.95% | 10,232 |
| Mar 5, 2026 | 7.70 | 8.27 | 7.67 | 8.12 | 8.12 | 8.79% | 10,323 |
| Mar 4, 2026 | 7.20 | 7.96 | 7.20 | 7.46 | 7.46 | -3.67% | 8,086 |
| Mar 3, 2026 | 7.01 | 7.75 | 7.01 | 7.74 | 7.74 | 3.25% | 13,524 |
| Mar 2, 2026 | 7.22 | 7.77 | 7.22 | 7.50 | 7.50 | -6.55% | 16,209 |
| Feb 27, 2026 | 7.60 | 8.15 | 7.60 | 8.03 | 8.03 | 4.37% | 5,005 |
| Feb 26, 2026 | 7.81 | 8.22 | 7.69 | 7.69 | 7.69 | 3.58% | 14,322 |
| Feb 25, 2026 | 7.38 | 7.95 | 7.38 | 7.42 | 7.42 | -5.33% | 8,798 |
| Feb 24, 2026 | 7.40 | 7.84 | 7.39 | 7.84 | 7.84 | -0.23% | 4,998 |
| Feb 23, 2026 | 7.92 | 7.92 | 7.44 | 7.86 | 7.86 | -0.32% | 9,414 |
| Feb 20, 2026 | 7.90 | 8.13 | 7.65 | 7.89 | 7.89 | -2.03% | 32,033 |
| Feb 19, 2026 | 7.54 | 8.05 | 7.54 | 8.05 | 8.05 | -1.03% | 3,633 |
| Feb 18, 2026 | 7.91 | 8.13 | 7.53 | 8.13 | 8.13 | 4.06% | 11,848 |
| Feb 17, 2026 | 7.66 | 8.04 | 7.39 | 7.82 | 7.82 | -2.75% | 9,124 |
| Feb 13, 2026 | 7.69 | 8.10 | 7.67 | 8.04 | 8.04 | 0.48% | 4,512 |
| Feb 12, 2026 | 8.47 | 8.47 | 8.00 | 8.00 | 8.00 | -5.10% | 9,039 |
| Feb 11, 2026 | 8.05 | 8.51 | 8.03 | 8.43 | 8.43 | -4.23% | 5,214 |
| Feb 10, 2026 | 8.22 | 8.81 | 8.22 | 8.80 | 8.80 | 1.29% | 8,233 |
| Feb 9, 2026 | 8.02 | 8.69 | 8.02 | 8.69 | 8.69 | 8.36% | 1,501 |
| Feb 6, 2026 | 7.97 | 8.55 | 7.82 | 8.02 | 8.02 | -4.41% | 5,142 |
| Feb 5, 2026 | 8.05 | 8.46 | 8.05 | 8.39 | 8.39 | -5.49% | 7,343 |
| Feb 4, 2026 | 9.10 | 9.15 | 8.52 | 8.88 | 8.88 | 15.02% | 6,839 |
| Feb 3, 2026 | 8.00 | 8.24 | 7.72 | 7.72 | 7.72 | -8.79% | 2,540 |
| Feb 2, 2026 | 8.17 | 8.46 | 8.16 | 8.46 | 8.46 | 1.93% | 8,321 |
| Jan 30, 2026 | 8.07 | 8.61 | 8.07 | 8.30 | 8.30 | -6.26% | 6,810 |
| Jan 29, 2026 | 8.33 | 8.86 | 8.31 | 8.85 | 8.85 | -2.72% | 6,336 |
| Jan 28, 2026 | 9.09 | 9.10 | 8.53 | 9.10 | 9.10 | -1.11% | 6,030 |
| Jan 27, 2026 | 9.18 | 9.22 | 9.08 | 9.20 | 9.20 | 1.14% | 3,106 |
| Jan 26, 2026 | 9.40 | 9.40 | 8.83 | 9.10 | 9.10 | -3.52% | 44,229 |
| Jan 23, 2026 | 8.76 | 9.43 | 8.76 | 9.43 | 9.43 | 0.13% | 4,606 |
| Jan 22, 2026 | 8.88 | 9.45 | 8.88 | 9.42 | 9.42 | -1.49% | 5,505 |
| Jan 21, 2026 | 9.02 | 9.56 | 9.02 | 9.56 | 9.56 | 2.88% | 4,586 |
| Jan 20, 2026 | 8.76 | 9.30 | 8.73 | 9.29 | 9.29 | -4.50% | 14,866 |
| Jan 16, 2026 | 9.25 | 9.73 | 9.25 | 9.73 | 9.73 | -2.07% | 16,079 |
| Jan 15, 2026 | 9.91 | 9.97 | 9.38 | 9.94 | 9.94 | 6.52% | 1,437 |