Entain Plc (GMVHF)
OTCMKTS · Delayed Price · Currency is USD
7.39
+0.23 (3.27%)
May 11, 2026, 9:30 AM EST
GMVHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | - | -4.22% | 152 |
| 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 |
| 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 |