Entain Plc (GMVHY)
OTCMKTS · Delayed Price · Currency is USD
7.25
-0.09 (-1.23%)
At close: Jul 31, 2026
GMVHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.18 | 7.29 | 7.18 | 7.25 | 7.25 | -1.23% | 10,161 |
| Jul 30, 2026 | 7.35 | 7.40 | 7.28 | 7.34 | 7.34 | -0.54% | 75,030 |
| Jul 29, 2026 | 7.35 | 7.46 | 7.34 | 7.38 | 7.38 | -2.64% | 12,885 |
| Jul 28, 2026 | 7.44 | 7.60 | 7.44 | 7.58 | 7.58 | - | 18,782 |
| Jul 27, 2026 | 7.56 | 7.65 | 7.51 | 7.58 | 7.58 | 3.98% | 58,993 |
| Jul 24, 2026 | 7.32 | 7.37 | 7.27 | 7.29 | 7.29 | 1.11% | 24,970 |
| Jul 23, 2026 | 7.24 | 7.27 | 7.21 | 7.21 | 7.21 | -0.83% | 22,301 |
| Jul 22, 2026 | 7.30 | 7.31 | 7.24 | 7.27 | 7.27 | -0.95% | 14,793 |
| Jul 21, 2026 | 7.32 | 7.38 | 7.32 | 7.34 | 7.34 | -1.14% | 42,123 |
| Jul 20, 2026 | 7.39 | 7.49 | 7.37 | 7.43 | 7.43 | -0.87% | 65,735 |
| Jul 17, 2026 | 7.50 | 7.51 | 7.41 | 7.49 | 7.49 | -1.06% | 97,863 |
| Jul 16, 2026 | 7.70 | 7.70 | 7.53 | 7.57 | 7.57 | -0.53% | 23,606 |
| Jul 15, 2026 | 7.51 | 7.71 | 7.48 | 7.61 | 7.61 | 3.96% | 71,003 |
| Jul 14, 2026 | 7.36 | 7.38 | 7.31 | 7.32 | 7.32 | -0.14% | 86,544 |
| Jul 13, 2026 | 7.48 | 7.52 | 7.32 | 7.33 | 7.33 | 0.41% | 55,280 |
| Jul 10, 2026 | 7.29 | 7.35 | 7.25 | 7.30 | 7.30 | 3.69% | 40,889 |
| Jul 9, 2026 | 7.05 | 7.08 | 7.00 | 7.04 | 7.04 | 0.75% | 25,172 |
| Jul 8, 2026 | 6.96 | 7.01 | 6.86 | 6.99 | 6.99 | -0.18% | 59,590 |
| Jul 7, 2026 | 7.07 | 7.09 | 6.98 | 7.00 | 7.00 | -1.41% | 74,955 |
| Jul 6, 2026 | 7.08 | 7.12 | 7.00 | 7.10 | 7.10 | -1.11% | 66,561 |
| Jul 2, 2026 | 7.26 | 7.32 | 7.12 | 7.18 | 7.18 | -0.99% | 65,382 |
| Jul 1, 2026 | 7.09 | 7.29 | 7.03 | 7.25 | 7.25 | -1.64% | 32,514 |
| Jun 30, 2026 | 7.58 | 7.58 | 7.37 | 7.37 | 7.37 | -5.39% | 38,653 |
| Jun 29, 2026 | 7.71 | 7.82 | 7.71 | 7.79 | 7.79 | 2.67% | 68,641 |
| Jun 26, 2026 | 7.31 | 7.60 | 7.31 | 7.59 | 7.59 | 1.61% | 33,651 |
| Jun 25, 2026 | 7.67 | 7.73 | 7.46 | 7.47 | 7.47 | 3.61% | 83,550 |
| Jun 24, 2026 | 7.23 | 7.32 | 7.17 | 7.21 | 7.21 | -0.96% | 81,151 |
| Jun 23, 2026 | 7.31 | 7.37 | 7.26 | 7.28 | 7.28 | 1.11% | 112,925 |
| Jun 22, 2026 | 7.20 | 7.25 | 7.16 | 7.20 | 7.20 | -1.91% | 86,872 |
| Jun 18, 2026 | 7.18 | 7.34 | 7.15 | 7.34 | 7.34 | -0.27% | 98,217 |
| Jun 17, 2026 | 7.73 | 7.77 | 7.36 | 7.36 | 7.36 | -7.30% | 140,955 |
| Jun 16, 2026 | 8.06 | 8.10 | 7.89 | 7.94 | 7.94 | 1.53% | 72,846 |
| Jun 15, 2026 | 8.13 | 8.15 | 7.80 | 7.82 | 7.82 | -2.01% | 29,782 |
| Jun 12, 2026 | 8.08 | 8.08 | 7.96 | 7.98 | 7.98 | -0.25% | 21,382 |
| Jun 11, 2026 | 7.94 | 8.03 | 7.84 | 8.00 | 8.00 | 1.01% | 76,280 |
| Jun 10, 2026 | 7.85 | 8.09 | 7.85 | 7.92 | 7.92 | 1.28% | 121,278 |
| Jun 9, 2026 | 7.86 | 7.93 | 7.67 | 7.82 | 7.82 | 4.13% | 151,811 |
| Jun 8, 2026 | 7.49 | 7.61 | 7.49 | 7.51 | 7.51 | 3.09% | 74,260 |
| Jun 5, 2026 | 7.53 | 7.54 | 7.25 | 7.29 | 7.29 | -3.39% | 68,335 |
| Jun 4, 2026 | 7.63 | 7.64 | 7.53 | 7.54 | 7.54 | 2.74% | 145,730 |
| Jun 3, 2026 | 7.45 | 7.46 | 7.34 | 7.34 | 7.34 | -2.13% | 59,268 |
| Jun 2, 2026 | 7.61 | 7.61 | 7.49 | 7.50 | 7.50 | -0.13% | 115,111 |
| Jun 1, 2026 | 7.47 | 7.58 | 7.42 | 7.51 | 7.51 | 6.07% | 376,259 |
| May 29, 2026 | 7.03 | 7.15 | 7.03 | 7.08 | 7.08 | -0.70% | 119,147 |
| May 28, 2026 | 7.04 | 7.16 | 7.03 | 7.13 | 7.13 | -1.46% | 103,921 |
| May 27, 2026 | 7.18 | 7.26 | 7.16 | 7.24 | 7.24 | 1.20% | 55,337 |
| May 26, 2026 | 7.20 | 7.21 | 7.11 | 7.15 | 7.15 | 0.36% | 82,638 |
| May 22, 2026 | 7.16 | 7.23 | 7.12 | 7.12 | 7.12 | -1.60% | 61,341 |
| May 21, 2026 | 7.06 | 7.25 | 7.06 | 7.24 | 7.24 | -0.69% | 61,831 |
| May 20, 2026 | 7.10 | 7.33 | 7.10 | 7.29 | 7.29 | 3.55% | 87,424 |