Entain Plc (GMVHY)
OTCMKTS
· Delayed Price · Currency is USD
10.30
-0.09 (-0.87%)
May 15, 2025, 3:25 PM EDT
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 10.32 | 10.32 | 10.25 | 10.30 | 10.30 | -0.87% | 3,915 |
| May 14, 2025 | 10.43 | 10.52 | 10.35 | 10.39 | 10.39 | 2.47% | 15,153 |
| May 13, 2025 | 10.04 | 10.14 | 9.98 | 10.14 | 10.14 | 6.74% | 80,481 |
| May 12, 2025 | 9.53 | 9.55 | 9.36 | 9.50 | 9.50 | 2.37% | 24,693 |
| May 9, 2025 | 9.28 | 9.31 | 9.23 | 9.28 | 9.28 | 0.65% | 21,154 |
| May 8, 2025 | 9.32 | 9.33 | 9.22 | 9.22 | 9.22 | -0.96% | 152,572 |
| May 7, 2025 | 9.26 | 9.50 | 9.14 | 9.31 | 9.31 | 1.63% | 584,716 |
| May 6, 2025 | 8.96 | 9.27 | 8.96 | 9.16 | 9.16 | 2.46% | 11,904 |
| May 5, 2025 | 9.24 | 9.24 | 8.87 | 8.94 | 8.94 | 0.11% | 49,633 |
| May 2, 2025 | 8.75 | 8.93 | 8.75 | 8.93 | 8.93 | 4.08% | 16,056 |
| May 1, 2025 | 8.68 | 8.70 | 8.51 | 8.58 | 8.58 | 1.00% | 31,747 |
| Apr 30, 2025 | 8.40 | 8.50 | 8.39 | 8.50 | 8.50 | -1.79% | 21,799 |
| Apr 29, 2025 | 8.52 | 8.71 | 8.49 | 8.65 | 8.65 | 3.47% | 35,215 |
| Apr 28, 2025 | 8.52 | 8.57 | 8.35 | 8.36 | 8.36 | 6.63% | 57,870 |
| Apr 25, 2025 | 7.72 | 7.84 | 7.72 | 7.84 | 7.84 | 3.57% | 15,801 |
| Apr 24, 2025 | 7.46 | 7.57 | 7.44 | 7.57 | 7.57 | -0.39% | 168,562 |
| Apr 23, 2025 | 7.74 | 7.77 | 7.53 | 7.60 | 7.60 | -0.21% | 71,490 |
| Apr 22, 2025 | 7.44 | 7.71 | 7.44 | 7.62 | 7.62 | 4.76% | 88,763 |
| Apr 21, 2025 | 7.35 | 7.77 | 7.23 | 7.27 | 7.27 | -2.02% | 68,582 |
| Apr 17, 2025 | 7.43 | 7.64 | 7.42 | 7.42 | 7.42 | 1.78% | 69,959 |
| Apr 16, 2025 | 7.24 | 7.39 | 7.20 | 7.29 | 7.29 | 0.41% | 36,515 |
| Apr 15, 2025 | 7.28 | 7.35 | 7.26 | 7.26 | 7.26 | 1.11% | 52,255 |
| Apr 14, 2025 | 7.07 | 7.24 | 7.01 | 7.18 | 7.18 | 0.70% | 71,925 |
| Apr 11, 2025 | 6.87 | 7.17 | 6.85 | 7.13 | 7.13 | 1.71% | 69,567 |
| Apr 10, 2025 | 6.94 | 7.01 | 6.78 | 7.01 | 7.01 | -4.88% | 90,867 |
| Apr 9, 2025 | 6.61 | 7.37 | 6.51 | 7.37 | 7.37 | 16.06% | 104,480 |
| Apr 8, 2025 | 6.58 | 6.65 | 6.21 | 6.35 | 6.35 | -1.24% | 91,559 |
| Apr 7, 2025 | 6.40 | 6.68 | 6.29 | 6.43 | 6.43 | - | 163,018 |
| Apr 4, 2025 | 6.58 | 6.58 | 6.28 | 6.43 | 6.43 | -9.82% | 48,669 |
| Apr 3, 2025 | 7.21 | 7.26 | 7.06 | 7.13 | 7.13 | -4.04% | 38,547 |
| Apr 2, 2025 | 7.35 | 7.49 | 7.35 | 7.43 | 7.43 | 1.50% | 21,165 |
| Apr 1, 2025 | 7.33 | 7.47 | 7.31 | 7.32 | 7.32 | -1.74% | 60,831 |
| Mar 31, 2025 | 7.55 | 7.55 | 7.32 | 7.45 | 7.45 | -5.58% | 53,036 |
| Mar 28, 2025 | 8.10 | 8.10 | 7.81 | 7.89 | 7.89 | -3.07% | 13,709 |
| Mar 27, 2025 | 8.12 | 8.33 | 8.06 | 8.14 | 8.14 | -1.33% | 28,088 |
| Mar 26, 2025 | 8.29 | 8.40 | 8.17 | 8.25 | 8.25 | -0.96% | 20,867 |
| Mar 25, 2025 | 8.51 | 8.57 | 8.33 | 8.33 | 8.33 | -2.12% | 28,352 |
| Mar 24, 2025 | 8.48 | 8.54 | 8.38 | 8.51 | 8.51 | 0.83% | 23,188 |
| Mar 21, 2025 | 8.37 | 8.60 | 8.31 | 8.44 | 8.44 | -0.59% | 18,225 |
| Mar 20, 2025 | 8.59 | 8.68 | 8.49 | 8.49 | 8.49 | -0.70% | 10,982 |
| Mar 19, 2025 | 8.40 | 8.55 | 8.38 | 8.55 | 8.55 | -0.81% | 22,427 |
| Mar 18, 2025 | 8.58 | 8.63 | 8.42 | 8.62 | 8.62 | 1.41% | 22,857 |
| Mar 17, 2025 | 8.39 | 8.58 | 8.38 | 8.50 | 8.50 | 1.07% | 48,664 |
| Mar 14, 2025 | 8.22 | 8.41 | 8.16 | 8.41 | 8.29 | 3.57% | 24,284 |
| Mar 13, 2025 | 8.24 | 8.29 | 8.12 | 8.12 | 8.01 | -4.02% | 19,856 |
| Mar 12, 2025 | 8.48 | 8.51 | 8.26 | 8.46 | 8.34 | 2.17% | 47,276 |
| Mar 11, 2025 | 8.28 | 8.43 | 8.17 | 8.28 | 8.17 | -1.43% | 22,432 |
| Mar 10, 2025 | 8.87 | 8.87 | 8.38 | 8.40 | 8.28 | -11.02% | 43,826 |
| Mar 7, 2025 | 9.33 | 9.48 | 9.22 | 9.44 | 9.31 | 2.28% | 12,966 |
| Mar 6, 2025 | 9.50 | 9.52 | 9.23 | 9.23 | 9.10 | -3.45% | 8,115 |