Entain Plc (GMVHF)
OTCMKTS · Delayed Price · Currency is USD
6.88
-0.23 (-3.23%)
Sep 3, 2026, 2:00 PM EST
GMVHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 6.87 | 7.31 | 6.87 | 6.88 | - | -3.23% | 193 |
| Sep 2, 2026 | 6.94 | 7.11 | 6.94 | 7.11 | 7.11 | 1.60% | 3,403 |
| Sep 1, 2026 | 6.69 | 7.10 | 6.69 | 7.00 | 7.00 | 2.19% | 86,935 |
| Aug 31, 2026 | 7.24 | 7.30 | 6.85 | 6.85 | 6.85 | -1.93% | 6,561 |
| Aug 28, 2026 | 7.20 | 7.24 | 6.82 | 6.99 | 6.99 | 1.88% | 7,245 |
| Aug 27, 2026 | 6.85 | 7.22 | 6.78 | 6.86 | 6.86 | -8.15% | 8,347 |
| Aug 26, 2026 | 7.00 | 7.46 | 7.00 | 7.46 | 7.46 | -1.74% | 5,765 |
| Aug 25, 2026 | 7.18 | 7.60 | 7.18 | 7.60 | 7.60 | 0.32% | 972 |
| Aug 24, 2026 | 7.37 | 7.57 | 7.37 | 7.57 | 7.57 | 0.93% | 3,090 |
| Aug 21, 2026 | 7.53 | 7.53 | 7.03 | 7.50 | 7.50 | 0.13% | 2,874 |
| Aug 20, 2026 | 7.27 | 7.49 | 7.27 | 7.49 | 7.49 | 0.70% | 1,897 |
| Aug 19, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.44 | -0.92% | 2,247 |
| Aug 18, 2026 | 7.23 | 7.65 | 7.23 | 7.65 | 7.51 | -0.86% | 3,105 |
| Aug 17, 2026 | 7.84 | 7.84 | 7.40 | 7.72 | 7.57 | -0.72% | 7,208 |
| Aug 14, 2026 | 7.42 | 7.78 | 7.42 | 7.77 | 7.63 | 1.99% | 3,349 |
| Aug 13, 2026 | 7.57 | 7.62 | 7.19 | 7.62 | 7.48 | -1.70% | 2,671 |
| Aug 12, 2026 | 7.73 | 7.75 | 7.16 | 7.75 | 7.61 | 1.81% | 1,201 |
| Aug 11, 2026 | 7.20 | 7.75 | 7.20 | 7.61 | 7.47 | 1.52% | 4,726 |
| Aug 10, 2026 | 7.07 | 7.50 | 7.05 | 7.50 | 7.36 | -1.26% | 6,488 |
| Aug 7, 2026 | 7.08 | 7.61 | 7.07 | 7.60 | 7.46 | 2.32% | 3,545 |
| Aug 6, 2026 | 7.34 | 7.44 | 7.02 | 7.42 | 7.29 | -0.35% | 6,548 |
| Aug 5, 2026 | 7.40 | 7.45 | 7.24 | 7.45 | 7.31 | -2.15% | 3,082 |
| Aug 4, 2026 | 7.63 | 7.63 | 7.36 | 7.61 | 7.47 | 0.50% | 10,386 |
| Aug 3, 2026 | 7.51 | 7.58 | 7.11 | 7.58 | 7.44 | 7.98% | 4,475 |
| Jul 31, 2026 | 7.37 | 7.48 | 7.02 | 7.02 | 6.89 | -1.85% | 6,483 |
| Jul 30, 2026 | 7.57 | 7.62 | 7.07 | 7.15 | 7.02 | -4.12% | 2,276 |
| Jul 29, 2026 | 7.56 | 7.62 | 7.38 | 7.46 | 7.32 | -3.83% | 7,244 |
| Jul 28, 2026 | 7.22 | 7.76 | 7.22 | 7.75 | 7.61 | -0.13% | 3,288 |
| Jul 27, 2026 | 7.74 | 7.76 | 7.35 | 7.76 | 7.62 | 5.46% | 14,402 |
| Jul 24, 2026 | 7.21 | 7.61 | 7.21 | 7.36 | 7.22 | 4.43% | 12,573 |
| Jul 23, 2026 | 7.47 | 7.67 | 7.05 | 7.05 | 6.92 | -6.48% | 31,699 |
| Jul 22, 2026 | 7.47 | 7.54 | 7.32 | 7.54 | 7.40 | -1.39% | 2,222 |
| Jul 21, 2026 | 7.56 | 7.64 | 7.55 | 7.64 | 7.50 | -0.70% | 1,866 |
| Jul 20, 2026 | 7.64 | 7.70 | 7.21 | 7.70 | 7.55 | 1.93% | 6,108 |
| Jul 17, 2026 | 7.75 | 7.78 | 7.31 | 7.55 | 7.41 | -3.85% | 14,003 |
| Jul 16, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.71 | -0.15% | 3,059 |
| Jul 15, 2026 | 7.59 | 7.86 | 7.46 | 7.86 | 7.72 | 3.36% | 2,276 |
| Jul 14, 2026 | 7.40 | 7.61 | 7.15 | 7.61 | 7.47 | -0.73% | 2,165 |
| Jul 13, 2026 | 7.71 | 7.71 | 7.24 | 7.66 | 7.52 | 0.97% | 4,191 |
| Jul 10, 2026 | 7.50 | 7.60 | 7.11 | 7.59 | 7.45 | 4.32% | 1,870 |
| Jul 9, 2026 | 7.27 | 7.28 | 7.06 | 7.28 | 7.14 | 0.97% | 3,006 |
| Jul 8, 2026 | 7.18 | 7.21 | 6.99 | 7.21 | 7.07 | -0.22% | 613,502 |
| Jul 7, 2026 | 7.01 | 7.26 | 6.85 | 7.22 | 7.09 | -1.10% | 6,634 |
| Jul 6, 2026 | 6.95 | 7.31 | 6.95 | 7.30 | 7.17 | -1.03% | 5,386 |
| Jul 2, 2026 | 7.25 | 7.53 | 7.25 | 7.38 | 7.24 | 1.70% | 4,990 |
| Jul 1, 2026 | 6.99 | 7.52 | 6.94 | 7.26 | 7.12 | -5.31% | 4,021 |
| Jun 30, 2026 | 7.58 | 7.66 | 7.28 | 7.66 | 7.52 | -2.74% | 3,437 |
| Jun 29, 2026 | 8.01 | 8.02 | 7.48 | 7.88 | 7.73 | 9.26% | 5,554 |
| Jun 26, 2026 | 7.11 | 7.59 | 7.11 | 7.21 | 7.08 | -6.75% | 5,163 |
| Jun 25, 2026 | 7.96 | 7.96 | 7.30 | 7.73 | 7.59 | 3.34% | 2,764 |