Entain Plc (GMVHF)
OTCMKTS · Delayed Price · Currency is USD
6.01
-0.14 (-2.21%)
Sep 25, 2026, 2:50 PM EST
GMVHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6.12 | 6.15 | 5.75 | 6.15 | 6.15 | -1.32% | 12,814 |
| Sep 23, 2026 | 6.32 | 6.32 | 5.95 | 6.23 | 6.23 | -3.14% | 27,246 |
| Sep 22, 2026 | 6.44 | 6.60 | 6.24 | 6.43 | 6.43 | -1.02% | 24,054 |
| Sep 21, 2026 | 6.16 | 6.51 | 6.16 | 6.50 | 6.50 | -1.81% | 7,609 |
| Sep 18, 2026 | 6.31 | 6.62 | 6.30 | 6.62 | 6.62 | -3.98% | 8,520 |
| Sep 17, 2026 | 6.92 | 6.92 | 6.59 | 6.89 | 6.89 | 2.76% | 7,451 |
| Sep 16, 2026 | 6.79 | 6.92 | 6.54 | 6.71 | 6.71 | -2.91% | 12,922 |
| Sep 15, 2026 | 6.47 | 6.91 | 6.47 | 6.91 | 6.91 | -0.89% | 55,682 |
| Sep 14, 2026 | 6.56 | 6.97 | 6.54 | 6.97 | 6.97 | 0.29% | 23,106 |
| Sep 11, 2026 | 6.56 | 6.95 | 6.49 | 6.95 | 6.95 | -0.80% | 12,619 |
| Sep 10, 2026 | 6.72 | 7.03 | 6.63 | 7.00 | 7.00 | 1.01% | 13,761 |
| Sep 9, 2026 | 6.61 | 6.93 | 6.61 | 6.93 | 6.93 | 5.28% | 12,532 |
| Sep 8, 2026 | 7.01 | 7.01 | 6.59 | 6.59 | 6.59 | -10.13% | 7,344 |
| Sep 4, 2026 | 6.90 | 7.33 | 6.90 | 7.33 | 7.33 | 0.27% | 2,190 |
| Sep 3, 2026 | 6.87 | 7.31 | 6.87 | 7.31 | 7.31 | 2.76% | 3,311 |
| 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 |