Entain Plc (GMVHY)
OTCMKTS · Delayed Price · Currency is USD
7.83
+0.02 (0.26%)
Mar 9, 2026, 3:54 PM EST
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.59 | 7.71 | 7.59 | 7.66 | - | -1.92% | 4,839 |
| Mar 6, 2026 | 7.84 | 7.92 | 7.76 | 7.81 | 7.81 | 0.13% | 74,751 |
| Mar 5, 2026 | 7.97 | 8.01 | 7.59 | 7.80 | 7.80 | 0.78% | 110,294 |
| Mar 4, 2026 | 7.52 | 7.74 | 7.50 | 7.74 | 7.74 | 3.89% | 69,467 |
| Mar 3, 2026 | 7.31 | 7.47 | 7.20 | 7.45 | 7.45 | -0.97% | 101,989 |
| Mar 2, 2026 | 7.48 | 7.57 | 7.28 | 7.52 | 7.52 | -2.22% | 77,718 |
| Feb 27, 2026 | 7.81 | 7.86 | 7.65 | 7.69 | 7.69 | -4.42% | 48,655 |
| Feb 26, 2026 | 8.09 | 8.09 | 7.88 | 8.05 | 8.05 | 4.14% | 52,022 |
| Feb 25, 2026 | 7.52 | 7.73 | 7.52 | 7.73 | 7.73 | 1.18% | 70,107 |
| Feb 24, 2026 | 7.63 | 7.64 | 7.57 | 7.64 | 7.64 | 0.79% | 64,061 |
| Feb 23, 2026 | 7.74 | 7.74 | 7.54 | 7.58 | 7.58 | -3.32% | 84,331 |
| Feb 20, 2026 | 7.83 | 7.99 | 7.77 | 7.84 | 7.84 | 0.44% | 34,099 |
| Feb 19, 2026 | 7.71 | 7.81 | 7.71 | 7.81 | 7.81 | -1.19% | 28,869 |
| Feb 18, 2026 | 7.60 | 7.97 | 7.60 | 7.90 | 7.90 | 1.28% | 49,197 |
| Feb 17, 2026 | 7.57 | 7.81 | 7.53 | 7.80 | 7.80 | 1.43% | 97,598 |
| Feb 13, 2026 | 7.91 | 7.91 | 7.65 | 7.69 | 7.69 | -4.53% | 84,416 |
| Feb 12, 2026 | 8.19 | 8.22 | 8.02 | 8.06 | 8.06 | -0.31% | 59,134 |
| Feb 11, 2026 | 8.28 | 8.30 | 8.06 | 8.08 | 8.08 | -4.72% | 23,470 |
| Feb 10, 2026 | 8.46 | 8.57 | 8.46 | 8.48 | 8.48 | 0.98% | 67,600 |
| Feb 9, 2026 | 8.21 | 8.43 | 8.21 | 8.40 | 8.40 | 1.43% | 52,684 |
| Feb 6, 2026 | 8.22 | 8.32 | 8.17 | 8.28 | 8.28 | 0.61% | 31,619 |
| 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 |