Entain Plc (GMVHY)
OTCMKTS · Delayed Price · Currency is USD
6.87
-0.02 (-0.29%)
At close: Aug 28, 2026
GMVHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.00 | 7.01 | 6.86 | 6.87 | 6.87 | -0.29% | 16,725 |
| Aug 27, 2026 | 6.93 | 6.98 | 6.88 | 6.89 | 6.89 | -3.64% | 28,416 |
| Aug 26, 2026 | 7.17 | 7.17 | 7.14 | 7.15 | 7.15 | -2.32% | 5,992 |
| Aug 25, 2026 | 7.39 | 7.43 | 7.31 | 7.32 | 7.32 | - | 6,343 |
| Aug 24, 2026 | 7.35 | 7.47 | 7.31 | 7.32 | 7.32 | 0.30% | 9,560 |
| Aug 21, 2026 | 7.42 | 7.52 | 7.40 | 7.41 | 7.30 | 0.41% | 27,945 |
| Aug 20, 2026 | 7.45 | 7.45 | 7.36 | 7.38 | 7.27 | 0.68% | 16,690 |
| Aug 19, 2026 | 7.32 | 7.44 | 7.29 | 7.33 | 7.22 | -0.84% | 6,497 |
| Aug 18, 2026 | 7.43 | 7.43 | 7.39 | 7.39 | 7.28 | -1.18% | 7,400 |
| Aug 17, 2026 | 7.65 | 7.66 | 7.44 | 7.48 | 7.37 | -0.07% | 10,673 |
| Aug 14, 2026 | 7.66 | 7.66 | 7.48 | 7.49 | 7.37 | 2.17% | 17,890 |
| Aug 13, 2026 | 7.50 | 7.50 | 7.28 | 7.33 | 7.22 | -2.19% | 5,348 |
| Aug 12, 2026 | 7.46 | 7.52 | 7.41 | 7.49 | 7.38 | 1.22% | 29,561 |
| Aug 11, 2026 | 7.37 | 7.46 | 7.36 | 7.40 | 7.29 | 2.01% | 115,948 |
| Aug 10, 2026 | 7.26 | 7.29 | 7.22 | 7.25 | 7.14 | -0.63% | 8,291 |
| Aug 7, 2026 | 7.26 | 7.32 | 7.26 | 7.30 | 7.19 | 1.81% | 18,741 |
| Aug 6, 2026 | 7.09 | 7.23 | 7.08 | 7.17 | 7.06 | -0.14% | 17,056 |
| Aug 5, 2026 | 7.20 | 7.21 | 7.10 | 7.18 | 7.07 | -1.91% | 14,310 |
| Aug 4, 2026 | 7.38 | 7.46 | 7.27 | 7.32 | 7.21 | 0.55% | 44,290 |
| Aug 3, 2026 | 7.27 | 7.32 | 7.25 | 7.28 | 7.17 | 0.41% | 42,977 |
| Jul 31, 2026 | 7.18 | 7.29 | 7.18 | 7.25 | 7.14 | -1.23% | 10,161 |
| Jul 30, 2026 | 7.35 | 7.40 | 7.28 | 7.34 | 7.23 | -0.54% | 75,030 |
| Jul 29, 2026 | 7.35 | 7.46 | 7.34 | 7.38 | 7.27 | -2.64% | 12,885 |
| Jul 28, 2026 | 7.44 | 7.60 | 7.44 | 7.58 | 7.47 | - | 18,782 |
| Jul 27, 2026 | 7.56 | 7.65 | 7.51 | 7.58 | 7.47 | 3.98% | 58,993 |
| Jul 24, 2026 | 7.32 | 7.37 | 7.27 | 7.29 | 7.18 | 1.11% | 24,970 |
| Jul 23, 2026 | 7.24 | 7.27 | 7.21 | 7.21 | 7.10 | -0.83% | 22,301 |
| Jul 22, 2026 | 7.30 | 7.31 | 7.24 | 7.27 | 7.16 | -0.95% | 14,793 |
| Jul 21, 2026 | 7.32 | 7.38 | 7.32 | 7.34 | 7.23 | -1.14% | 42,123 |
| Jul 20, 2026 | 7.39 | 7.49 | 7.37 | 7.43 | 7.31 | -0.87% | 65,735 |
| Jul 17, 2026 | 7.50 | 7.51 | 7.41 | 7.49 | 7.38 | -1.06% | 97,863 |
| Jul 16, 2026 | 7.70 | 7.70 | 7.53 | 7.57 | 7.46 | -0.53% | 23,606 |
| Jul 15, 2026 | 7.51 | 7.71 | 7.48 | 7.61 | 7.50 | 3.96% | 71,003 |
| Jul 14, 2026 | 7.36 | 7.38 | 7.31 | 7.32 | 7.21 | -0.14% | 86,544 |
| Jul 13, 2026 | 7.48 | 7.52 | 7.32 | 7.33 | 7.22 | 0.41% | 55,280 |
| Jul 10, 2026 | 7.29 | 7.35 | 7.25 | 7.30 | 7.19 | 3.69% | 40,889 |
| Jul 9, 2026 | 7.05 | 7.08 | 7.00 | 7.04 | 6.93 | 0.75% | 25,172 |
| Jul 8, 2026 | 6.96 | 7.01 | 6.86 | 6.99 | 6.88 | -0.18% | 59,590 |
| Jul 7, 2026 | 7.07 | 7.09 | 6.98 | 7.00 | 6.89 | -1.41% | 74,955 |
| Jul 6, 2026 | 7.08 | 7.12 | 7.00 | 7.10 | 6.99 | -1.11% | 66,561 |
| Jul 2, 2026 | 7.26 | 7.32 | 7.12 | 7.18 | 7.07 | -0.99% | 65,382 |
| Jul 1, 2026 | 7.09 | 7.29 | 7.03 | 7.25 | 7.14 | -1.64% | 32,514 |
| Jun 30, 2026 | 7.58 | 7.58 | 7.37 | 7.37 | 7.26 | -5.39% | 38,653 |
| Jun 29, 2026 | 7.71 | 7.82 | 7.71 | 7.79 | 7.68 | 2.67% | 68,641 |
| Jun 26, 2026 | 7.31 | 7.60 | 7.31 | 7.59 | 7.48 | 1.61% | 33,651 |
| Jun 25, 2026 | 7.67 | 7.73 | 7.46 | 7.47 | 7.36 | 3.61% | 83,550 |
| Jun 24, 2026 | 7.23 | 7.32 | 7.17 | 7.21 | 7.10 | -0.96% | 81,151 |
| Jun 23, 2026 | 7.31 | 7.37 | 7.26 | 7.28 | 7.17 | 1.11% | 112,925 |
| Jun 22, 2026 | 7.20 | 7.25 | 7.16 | 7.20 | 7.09 | -1.91% | 86,872 |
| Jun 18, 2026 | 7.18 | 7.34 | 7.15 | 7.34 | 7.23 | -0.27% | 98,217 |