Entain Plc (GMVHY)
OTCMKTS
· Delayed Price · Currency is USD
12.46
-0.08 (-0.66%)
Jul 3, 2025, 12:58 PM EDT
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 12.46 | 12.49 | 12.43 | 12.46 | 12.46 | -0.66% | 7,228 |
| Jul 2, 2025 | 12.37 | 12.54 | 12.37 | 12.54 | 12.54 | 0.56% | 3,585 |
| Jul 1, 2025 | 12.46 | 12.61 | 12.45 | 12.47 | 12.47 | 0.36% | 6,901 |
| Jun 30, 2025 | 12.32 | 12.54 | 12.32 | 12.43 | 12.43 | 1.02% | 1,594 |
| Jun 27, 2025 | 12.25 | 12.40 | 12.25 | 12.30 | 12.30 | -0.08% | 7,400 |
| Jun 26, 2025 | 11.80 | 12.37 | 11.80 | 12.31 | 12.31 | 5.39% | 7,792 |
| Jun 25, 2025 | 11.64 | 11.79 | 11.64 | 11.68 | 11.68 | 1.01% | 3,096 |
| Jun 24, 2025 | 11.62 | 11.62 | 11.51 | 11.56 | 11.56 | 0.99% | 7,807 |
| Jun 23, 2025 | 11.15 | 11.79 | 11.14 | 11.45 | 11.45 | 0.93% | 13,558 |
| Jun 20, 2025 | 11.36 | 11.60 | 11.29 | 11.35 | 11.35 | 0.40% | 5,274 |
| Jun 18, 2025 | 11.49 | 11.50 | 11.30 | 11.30 | 11.30 | -0.50% | 7,730 |
| Jun 17, 2025 | 11.33 | 11.36 | 11.16 | 11.36 | 11.36 | -2.43% | 5,055 |
| Jun 16, 2025 | 11.00 | 11.80 | 11.00 | 11.64 | 11.64 | 15.71% | 29,237 |
| Jun 13, 2025 | 10.09 | 10.17 | 10.06 | 10.06 | 10.06 | -0.20% | 2,824 |
| Jun 12, 2025 | 10.07 | 10.12 | 10.06 | 10.08 | 10.08 | 0.50% | 37,876 |
| Jun 11, 2025 | 10.14 | 10.14 | 10.03 | 10.03 | 10.03 | -1.28% | 2,725 |
| Jun 10, 2025 | 10.12 | 10.17 | 10.10 | 10.16 | 10.16 | 0.44% | 9,453 |
| Jun 9, 2025 | 10.07 | 10.12 | 10.07 | 10.12 | 10.12 | 1.25% | 8,966 |
| Jun 6, 2025 | 10.00 | 10.00 | 9.96 | 9.99 | 9.99 | 0.35% | 2,784 |
| Jun 5, 2025 | 10.03 | 10.03 | 9.94 | 9.96 | 9.96 | -1.82% | 3,118 |
| Jun 4, 2025 | 10.04 | 10.14 | 10.03 | 10.14 | 10.14 | 1.25% | 2,614 |
| Jun 3, 2025 | 9.95 | 10.03 | 9.93 | 10.02 | 10.02 | -1.43% | 12,452 |
| Jun 2, 2025 | 10.15 | 10.16 | 10.10 | 10.16 | 10.16 | 0.59% | 9,166 |
| May 30, 2025 | 10.00 | 10.10 | 9.99 | 10.10 | 10.10 | -0.35% | 28,066 |
| May 29, 2025 | 10.02 | 10.14 | 10.02 | 10.14 | 10.14 | 0.35% | 3,674 |
| May 28, 2025 | 10.01 | 10.11 | 10.01 | 10.10 | 10.10 | 0.50% | 10,246 |
| May 27, 2025 | 10.00 | 10.11 | 10.00 | 10.05 | 10.05 | 2.04% | 22,433 |
| May 23, 2025 | 9.83 | 9.91 | 9.83 | 9.85 | 9.85 | -0.31% | 2,520 |
| May 22, 2025 | 9.93 | 9.94 | 9.88 | 9.88 | 9.88 | -0.30% | 4,971 |
| May 21, 2025 | 10.09 | 10.09 | 9.91 | 9.91 | 9.91 | -2.27% | 4,416 |
| May 20, 2025 | 10.13 | 10.14 | 10.08 | 10.14 | 10.14 | -1.31% | 21,874 |
| May 19, 2025 | 10.23 | 10.28 | 10.23 | 10.28 | 10.28 | 0.74% | 9,355 |
| May 16, 2025 | 10.22 | 10.22 | 10.13 | 10.20 | 10.20 | -0.97% | 3,992 |
| 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 |