Entain Plc (GMVHY)
OTCMKTS · Delayed Price · Currency is USD
8.23
-0.53 (-6.05%)
Feb 5, 2026, 4:00 PM EST
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 8.29 | 8.34 | 8.12 | 8.23 | 8.23 | -6.05% | 65,792 |
| Feb 4, 2026 | 8.16 | 9.00 | 8.16 | 8.76 | 8.76 | 10.19% | 62,533 |
| Feb 3, 2026 | 8.01 | 8.07 | 7.91 | 7.95 | 7.95 | -2.33% | 37,292 |
| Feb 2, 2026 | 8.19 | 8.22 | 8.10 | 8.14 | 8.14 | -1.03% | 36,958 |
| Jan 30, 2026 | 8.37 | 8.37 | 8.17 | 8.23 | 8.23 | -3.46% | 38,559 |
| Jan 29, 2026 | 8.63 | 8.63 | 8.50 | 8.52 | 8.52 | -2.85% | 30,751 |
| Jan 28, 2026 | 8.83 | 8.90 | 8.69 | 8.77 | 8.77 | -1.24% | 18,352 |
| Jan 27, 2026 | 8.85 | 8.90 | 8.70 | 8.88 | 8.88 | -2.09% | 33,302 |
| Jan 26, 2026 | 9.13 | 9.13 | 9.04 | 9.07 | 9.07 | - | 27,911 |
| Jan 23, 2026 | 9.03 | 9.12 | 8.98 | 9.07 | 9.07 | - | 22,159 |
| Jan 22, 2026 | 9.11 | 9.17 | 9.06 | 9.07 | 9.07 | -1.52% | 52,242 |
| Jan 21, 2026 | 9.21 | 9.22 | 9.07 | 9.21 | 9.21 | 2.68% | 34,127 |
| Jan 20, 2026 | 9.02 | 9.11 | 8.96 | 8.97 | 8.97 | -4.37% | 39,195 |
| Jan 16, 2026 | 9.47 | 9.47 | 9.32 | 9.38 | 9.38 | -2.60% | 28,545 |
| Jan 15, 2026 | 9.56 | 9.72 | 9.56 | 9.63 | 9.63 | 1.00% | 24,246 |
| Jan 14, 2026 | 9.57 | 9.57 | 9.47 | 9.54 | 9.54 | -1.90% | 24,787 |
| Jan 13, 2026 | 9.98 | 9.98 | 9.68 | 9.72 | 9.72 | -2.80% | 39,159 |
| Jan 12, 2026 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | -2.15% | 56,683 |
| Jan 9, 2026 | 10.32 | 10.32 | 10.11 | 10.22 | 10.22 | 0.79% | 17,424 |
| Jan 8, 2026 | 10.03 | 10.18 | 10.03 | 10.14 | 10.14 | 1.96% | 34,475 |
| Jan 7, 2026 | 10.18 | 10.18 | 9.93 | 9.95 | 9.95 | -4.10% | 8,781 |
| Jan 6, 2026 | 10.37 | 10.46 | 10.35 | 10.37 | 10.37 | -1.30% | 55,816 |
| Jan 5, 2026 | 10.25 | 10.61 | 10.25 | 10.51 | 10.51 | 1.32% | 51,277 |
| Jan 2, 2026 | 10.37 | 10.40 | 10.26 | 10.37 | 10.37 | 1.42% | 22,529 |
| Dec 31, 2025 | 10.23 | 10.25 | 10.19 | 10.23 | 10.23 | -0.10% | 9,124 |
| Dec 30, 2025 | 10.24 | 10.28 | 10.18 | 10.24 | 10.24 | 0.34% | 10,058 |
| Dec 29, 2025 | 10.28 | 10.31 | 10.16 | 10.20 | 10.20 | 0.84% | 19,547 |
| Dec 26, 2025 | 10.13 | 10.16 | 10.06 | 10.12 | 10.12 | -0.05% | 12,672 |
| Dec 24, 2025 | 10.09 | 10.12 | 10.09 | 10.12 | 10.12 | 1.22% | 3,264 |
| Dec 23, 2025 | 10.06 | 10.07 | 9.97 | 10.00 | 10.00 | -0.81% | 13,851 |
| Dec 22, 2025 | 9.96 | 10.08 | 9.96 | 10.08 | 10.08 | 0.23% | 21,719 |
| Dec 19, 2025 | 10.02 | 10.08 | 10.01 | 10.06 | 10.06 | 1.08% | 23,738 |
| Dec 18, 2025 | 9.98 | 10.00 | 9.92 | 9.95 | 9.95 | 0.30% | 18,724 |
| Dec 17, 2025 | 10.01 | 10.02 | 9.92 | 9.92 | 9.92 | -0.56% | 16,064 |
| Dec 16, 2025 | 9.85 | 9.98 | 9.84 | 9.98 | 9.98 | 1.18% | 38,275 |
| Dec 15, 2025 | 10.00 | 10.00 | 9.81 | 9.86 | 9.86 | 0.20% | 26,224 |
| Dec 12, 2025 | 9.95 | 9.98 | 9.78 | 9.84 | 9.84 | -0.91% | 23,857 |
| Dec 11, 2025 | 9.87 | 9.96 | 9.83 | 9.93 | 9.93 | -2.17% | 93,213 |
| Dec 10, 2025 | 9.92 | 10.19 | 9.92 | 10.15 | 10.15 | 2.53% | 204,942 |
| Dec 9, 2025 | 9.85 | 9.94 | 9.85 | 9.90 | 9.90 | 1.43% | 25,073 |
| Dec 8, 2025 | 9.96 | 9.98 | 9.69 | 9.76 | 9.76 | -2.69% | 22,483 |
| Dec 5, 2025 | 10.05 | 10.13 | 10.02 | 10.03 | 10.03 | 0.10% | 39,830 |
| Dec 4, 2025 | 10.06 | 10.11 | 10.00 | 10.02 | 10.02 | -4.02% | 15,952 |
| Dec 3, 2025 | 10.34 | 10.48 | 10.32 | 10.44 | 10.44 | 0.48% | 51,550 |
| Dec 2, 2025 | 10.42 | 10.42 | 10.31 | 10.39 | 10.39 | 0.39% | 13,520 |
| Dec 1, 2025 | 10.22 | 10.39 | 10.22 | 10.35 | 10.35 | 1.17% | 47,180 |
| Nov 28, 2025 | 10.19 | 10.30 | 10.19 | 10.23 | 10.23 | 0.79% | 16,286 |
| Nov 26, 2025 | 10.08 | 10.33 | 10.08 | 10.15 | 10.15 | 3.57% | 18,900 |
| Nov 25, 2025 | 9.61 | 9.83 | 9.60 | 9.80 | 9.80 | 1.98% | 45,420 |
| Nov 24, 2025 | 9.57 | 9.65 | 9.52 | 9.61 | 9.61 | 0.84% | 36,279 |