Entain Plc (GMVHF)
OTCMKTS · Delayed Price · Currency is USD
7.50
-0.10 (-1.26%)
Aug 10, 2026, 4:00 PM EST
GMVHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 7.07 | 7.50 | 7.05 | 7.50 | 7.50 | -1.26% | 6,488 |
| Aug 7, 2026 | 7.08 | 7.61 | 7.07 | 7.60 | 7.60 | 2.32% | 3,545 |
| Aug 6, 2026 | 7.34 | 7.44 | 7.02 | 7.42 | 7.42 | -0.35% | 6,548 |
| Aug 5, 2026 | 7.40 | 7.45 | 7.24 | 7.45 | 7.45 | -2.15% | 3,082 |
| Aug 4, 2026 | 7.63 | 7.63 | 7.36 | 7.61 | 7.61 | 0.50% | 10,386 |
| Aug 3, 2026 | 7.51 | 7.58 | 7.11 | 7.58 | 7.58 | 7.98% | 4,475 |
| Jul 31, 2026 | 7.37 | 7.48 | 7.02 | 7.02 | 7.02 | -1.85% | 6,483 |
| Jul 30, 2026 | 7.57 | 7.62 | 7.07 | 7.15 | 7.15 | -4.12% | 2,276 |
| Jul 29, 2026 | 7.56 | 7.62 | 7.38 | 7.46 | 7.46 | -3.83% | 7,244 |
| Jul 28, 2026 | 7.22 | 7.76 | 7.22 | 7.75 | 7.75 | -0.13% | 3,288 |
| Jul 27, 2026 | 7.74 | 7.76 | 7.35 | 7.76 | 7.76 | 5.46% | 14,402 |
| Jul 24, 2026 | 7.21 | 7.61 | 7.21 | 7.36 | 7.36 | 4.43% | 12,573 |
| Jul 23, 2026 | 7.47 | 7.67 | 7.05 | 7.05 | 7.05 | -6.48% | 31,699 |
| Jul 22, 2026 | 7.47 | 7.54 | 7.32 | 7.54 | 7.54 | -1.39% | 2,222 |
| Jul 21, 2026 | 7.56 | 7.64 | 7.55 | 7.64 | 7.64 | -0.70% | 1,866 |
| Jul 20, 2026 | 7.64 | 7.70 | 7.21 | 7.70 | 7.70 | 1.93% | 6,108 |
| Jul 17, 2026 | 7.75 | 7.78 | 7.31 | 7.55 | 7.55 | -3.85% | 14,003 |
| Jul 16, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | -0.15% | 3,059 |
| Jul 15, 2026 | 7.59 | 7.86 | 7.46 | 7.86 | 7.86 | 3.36% | 2,276 |
| Jul 14, 2026 | 7.40 | 7.61 | 7.15 | 7.61 | 7.61 | -0.73% | 2,165 |
| Jul 13, 2026 | 7.71 | 7.71 | 7.24 | 7.66 | 7.66 | 0.97% | 4,191 |
| Jul 10, 2026 | 7.50 | 7.60 | 7.11 | 7.59 | 7.59 | 4.32% | 1,870 |
| Jul 9, 2026 | 7.27 | 7.28 | 7.06 | 7.28 | 7.28 | 0.97% | 3,006 |
| Jul 8, 2026 | 7.18 | 7.21 | 6.99 | 7.21 | 7.21 | -0.22% | 613,502 |
| Jul 7, 2026 | 7.01 | 7.26 | 6.85 | 7.22 | 7.22 | -1.10% | 6,634 |
| Jul 6, 2026 | 6.95 | 7.31 | 6.95 | 7.30 | 7.30 | -1.03% | 5,386 |
| Jul 2, 2026 | 7.25 | 7.53 | 7.25 | 7.38 | 7.38 | 1.70% | 4,990 |
| Jul 1, 2026 | 6.99 | 7.52 | 6.94 | 7.26 | 7.26 | -5.31% | 4,021 |
| Jun 30, 2026 | 7.58 | 7.66 | 7.28 | 7.66 | 7.66 | -2.74% | 3,437 |
| Jun 29, 2026 | 8.01 | 8.02 | 7.48 | 7.88 | 7.88 | 9.26% | 5,554 |
| Jun 26, 2026 | 7.11 | 7.59 | 7.11 | 7.21 | 7.21 | -6.75% | 5,163 |
| Jun 25, 2026 | 7.96 | 7.96 | 7.30 | 7.73 | 7.73 | 3.34% | 2,764 |
| Jun 24, 2026 | 7.09 | 7.48 | 6.89 | 7.48 | 7.48 | -1.06% | 8,020 |
| Jun 23, 2026 | 7.34 | 7.56 | 7.15 | 7.56 | 7.56 | 4.02% | 13,778 |
| Jun 22, 2026 | 6.95 | 7.49 | 6.95 | 7.27 | 7.27 | 3.83% | 18,974 |
| Jun 18, 2026 | 7.44 | 7.45 | 6.95 | 7.00 | 7.00 | -10.30% | 3,186 |
| Jun 17, 2026 | 7.52 | 7.87 | 7.52 | 7.81 | 7.81 | -5.27% | 981 |
| Jun 16, 2026 | 8.33 | 8.33 | 8.03 | 8.24 | 8.24 | 0.19% | 2,550 |
| Jun 15, 2026 | 8.38 | 8.38 | 7.91 | 8.22 | 8.22 | 1.85% | 5,991 |
| Jun 12, 2026 | 7.82 | 8.50 | 7.65 | 8.08 | 8.08 | -2.87% | 8,837 |
| Jun 11, 2026 | 7.77 | 8.31 | 7.77 | 8.31 | 8.31 | 1.34% | 3,000 |
| Jun 10, 2026 | 8.21 | 8.27 | 8.03 | 8.20 | 8.20 | 0.91% | 6,156 |
| Jun 9, 2026 | 8.08 | 8.13 | 8.08 | 8.13 | 8.13 | 1.50% | 388 |
| Jun 8, 2026 | 7.26 | 8.01 | 7.26 | 8.01 | 8.01 | 5.59% | 12,217 |
| Jun 5, 2026 | 7.29 | 7.69 | 7.29 | 7.59 | 7.59 | -4.05% | 1,759 |
| Jun 4, 2026 | 7.41 | 7.91 | 7.39 | 7.91 | 7.91 | 5.81% | 4,177 |
| 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 |