Entain Plc (GMVHF)
OTCMKTS · Delayed Price · Currency is USD
7.28
+0.02 (0.22%)
Jun 2, 2026, 4:00 PM EST
GMVHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.17 | 7.47 | 7.00 | 7.47 | 7.47 | 2.67% | 2,254 |
| Jun 2, 2026 | 7.66 | 7.66 | 7.28 | 7.28 | 7.28 | 0.22% | 2,461 |
| Jun 1, 2026 | 7.31 | 7.79 | 7.24 | 7.26 | 7.26 | -3.25% | 6,526 |
| May 29, 2026 | 6.81 | 7.51 | 6.81 | 7.51 | 7.51 | 1.38% | 3,686 |
| May 28, 2026 | 7.32 | 7.43 | 7.16 | 7.40 | 7.40 | 1.90% | 3,427 |
| May 27, 2026 | 6.96 | 7.27 | 6.96 | 7.27 | 7.27 | -1.54% | 5,386 |
| May 26, 2026 | 7.27 | 7.38 | 6.96 | 7.38 | 7.38 | 1.85% | 7,289 |
| May 22, 2026 | 6.93 | 7.25 | 6.87 | 7.25 | 7.25 | 1.12% | 8,633 |
| May 21, 2026 | 6.85 | 7.18 | 6.85 | 7.17 | 7.17 | -5.01% | 3,685 |
| May 20, 2026 | 7.36 | 7.54 | 6.86 | 7.54 | 7.54 | 2.78% | 9,374 |
| May 19, 2026 | 7.36 | 7.36 | 6.86 | 7.34 | 7.34 | -0.05% | 2,977 |
| May 18, 2026 | 7.16 | 7.34 | 6.83 | 7.34 | 7.34 | -1.29% | 88,565 |
| May 15, 2026 | 7.19 | 7.44 | 6.74 | 7.44 | 7.44 | 1.25% | 9,440 |
| May 14, 2026 | 7.50 | 7.50 | 7.01 | 7.35 | 7.35 | -0.27% | 7,355 |
| May 13, 2026 | 7.25 | 7.37 | 6.86 | 7.37 | 7.37 | 7.22% | 6,662 |
| May 12, 2026 | 7.08 | 7.32 | 6.87 | 6.87 | 6.87 | -7.06% | 31,640 |
| May 11, 2026 | 7.42 | 7.42 | 6.97 | 7.39 | 7.39 | 3.27% | 16,974 |
| May 8, 2026 | 7.50 | 7.62 | 7.12 | 7.16 | 7.16 | -3.53% | 7,927 |
| May 7, 2026 | 6.95 | 7.66 | 6.95 | 7.42 | 7.42 | -0.27% | 8,317 |
| May 6, 2026 | 7.21 | 7.45 | 7.21 | 7.44 | 7.44 | 2.37% | 10,445 |
| May 5, 2026 | 6.99 | 7.55 | 6.99 | 7.27 | 7.27 | -8.18% | 12,001 |
| May 4, 2026 | 7.39 | 7.95 | 7.36 | 7.92 | 7.92 | 0.13% | 9,588 |
| May 1, 2026 | 7.37 | 8.04 | 7.37 | 7.91 | 7.91 | 3.64% | 7,665 |
| Apr 30, 2026 | 7.56 | 7.63 | 7.10 | 7.63 | 7.63 | -2.10% | 5,697 |
| Apr 29, 2026 | 7.20 | 7.80 | 7.20 | 7.79 | 7.79 | -0.41% | 2,912 |
| Apr 28, 2026 | 7.41 | 7.84 | 7.40 | 7.83 | 7.83 | -1.93% | 4,376 |
| Apr 27, 2026 | 7.42 | 7.98 | 7.42 | 7.98 | 7.98 | -1.12% | 9,259 |
| Apr 24, 2026 | 8.18 | 8.32 | 7.76 | 8.07 | 8.07 | 0.82% | 10,800 |
| Apr 23, 2026 | 7.25 | 8.03 | 7.25 | 8.00 | 8.00 | -3.31% | 4,535 |
| Apr 22, 2026 | 7.90 | 8.33 | 7.75 | 8.28 | 8.28 | -1.94% | 6,304 |
| Apr 21, 2026 | 8.04 | 8.53 | 7.85 | 8.44 | 8.44 | -2.06% | 7,300 |
| Apr 20, 2026 | 8.56 | 8.64 | 8.28 | 8.62 | 8.62 | 1.17% | 8,938 |
| Apr 17, 2026 | 8.60 | 8.60 | 8.52 | 8.52 | 8.52 | -1.62% | 12,867 |
| Apr 16, 2026 | 8.71 | 8.71 | 8.24 | 8.66 | 8.66 | 9.83% | 4,725 |
| Apr 15, 2026 | 7.63 | 8.14 | 7.42 | 7.89 | 7.89 | 4.85% | 9,927 |
| Apr 14, 2026 | 7.50 | 7.78 | 7.25 | 7.52 | 7.52 | -0.71% | 4,034 |
| Apr 13, 2026 | 7.14 | 7.58 | 6.84 | 7.57 | 7.57 | 1.97% | 26,134 |
| Apr 10, 2026 | 6.95 | 7.44 | 6.95 | 7.43 | 7.43 | -0.67% | 6,363 |
| Apr 9, 2026 | 7.27 | 7.49 | 7.08 | 7.48 | 7.48 | -4.25% | 7,445 |
| Apr 8, 2026 | 7.86 | 8.29 | 7.81 | 7.81 | 7.81 | 3.03% | 4,060 |
| Apr 7, 2026 | 7.78 | 7.80 | 7.53 | 7.58 | 7.58 | 2.63% | 6,373 |
| Apr 6, 2026 | 7.93 | 7.95 | 7.37 | 7.39 | 7.39 | -6.41% | 18,114 |
| Apr 2, 2026 | 7.72 | 7.90 | 7.39 | 7.89 | 7.89 | 6.42% | 8,314 |
| Apr 1, 2026 | 7.40 | 7.95 | 7.40 | 7.42 | 7.42 | 3.00% | 13,261 |
| Mar 31, 2026 | 7.10 | 7.80 | 7.10 | 7.20 | 7.20 | -3.59% | 4,491 |
| Mar 30, 2026 | 7.36 | 7.47 | 6.98 | 7.47 | 7.47 | 1.30% | 13,477 |
| 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 |