Entain Plc (GMVHY)
OTCMKTS · Delayed Price · Currency is USD
7.18
-0.07 (-0.99%)
At close: Jul 2, 2026
GMVHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 7.12 | 7.18 | 7.04 | 7.04 | 7.04 | -1.12% | 106,506 |
| May 18, 2026 | 7.01 | 7.16 | 7.01 | 7.12 | 7.12 | 1.28% | 88,296 |
| May 15, 2026 | 7.05 | 7.07 | 6.95 | 7.03 | 7.03 | -0.28% | 52,614 |
| May 14, 2026 | 7.34 | 7.34 | 7.03 | 7.05 | 7.05 | -0.98% | 171,627 |
| May 13, 2026 | 7.00 | 7.13 | 6.98 | 7.12 | 7.12 | - | 116,685 |
| May 12, 2026 | 6.87 | 7.13 | 6.85 | 7.12 | 7.12 | 0.56% | 235,623 |
| May 11, 2026 | 7.17 | 7.17 | 7.03 | 7.08 | 7.08 | -4.45% | 79,695 |
| May 8, 2026 | 7.40 | 7.44 | 7.30 | 7.41 | 7.41 | 3.35% | 53,149 |
| May 7, 2026 | 7.16 | 7.55 | 7.15 | 7.17 | 7.17 | -0.28% | 489,281 |
| May 6, 2026 | 7.23 | 7.24 | 7.18 | 7.19 | 7.19 | 0.56% | 36,824 |
| May 5, 2026 | 7.24 | 7.25 | 7.15 | 7.15 | 7.15 | -6.17% | 34,829 |
| May 4, 2026 | 7.92 | 7.92 | 7.47 | 7.62 | 7.62 | -1.42% | 39,748 |
| May 1, 2026 | 7.59 | 7.77 | 7.59 | 7.73 | 7.73 | 4.04% | 24,978 |
| Apr 30, 2026 | 7.32 | 7.60 | 7.28 | 7.43 | 7.43 | 0.27% | 286,990 |
| Apr 29, 2026 | 7.40 | 7.49 | 7.39 | 7.41 | 7.41 | -1.46% | 25,911 |
| Apr 28, 2026 | 7.60 | 7.62 | 7.48 | 7.52 | 7.52 | -2.02% | 56,725 |
| Apr 27, 2026 | 7.52 | 7.72 | 7.50 | 7.68 | 7.68 | -5.25% | 44,179 |
| Apr 24, 2026 | 7.89 | 8.12 | 7.89 | 8.10 | 8.10 | 2.66% | 27,447 |
| Apr 23, 2026 | 7.47 | 8.03 | 7.46 | 7.89 | 7.89 | -1.87% | 100,560 |
| Apr 22, 2026 | 8.08 | 8.10 | 7.98 | 8.04 | 8.04 | -1.23% | 29,869 |