Entain Plc (GMVHY)
OTCMKTS · Delayed Price · Currency is USD
5.92
-0.08 (-1.37%)
At close: Oct 23, 2026
GMVHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.04 | 6.04 | 5.92 | 5.92 | 5.92 | -1.37% | 28,247 |
| Oct 22, 2026 | 5.93 | 6.02 | 5.93 | 6.00 | 6.00 | -0.13% | 20,509 |
| Oct 21, 2026 | 5.93 | 6.02 | 5.93 | 6.01 | 6.01 | 4.34% | 37,476 |
| Oct 20, 2026 | 5.73 | 5.80 | 5.72 | 5.76 | 5.76 | -0.17% | 33,795 |
| Oct 19, 2026 | 5.63 | 5.80 | 5.63 | 5.77 | 5.77 | -0.52% | 64,196 |
| Oct 16, 2026 | 5.91 | 5.92 | 5.80 | 5.80 | 5.80 | 0.35% | 150,470 |
| Oct 15, 2026 | 5.72 | 5.80 | 5.72 | 5.78 | 5.78 | -0.52% | 42,198 |
| Oct 14, 2026 | 5.84 | 5.84 | 5.76 | 5.81 | 5.81 | -1.69% | 35,998 |
| Oct 13, 2026 | 5.91 | 5.92 | 5.85 | 5.91 | 5.91 | 5.16% | 37,539 |
| Oct 12, 2026 | 5.61 | 5.65 | 5.58 | 5.62 | 5.62 | -0.18% | 65,545 |
| Oct 9, 2026 | 5.57 | 5.63 | 5.56 | 5.63 | 5.63 | 0.72% | 39,806 |
| Oct 8, 2026 | 5.50 | 5.63 | 5.50 | 5.59 | 5.59 | 3.33% | 47,042 |
| Oct 7, 2026 | 5.52 | 5.52 | 5.40 | 5.41 | 5.41 | -3.05% | 22,738 |
| Oct 6, 2026 | 5.58 | 5.63 | 5.58 | 5.58 | 5.58 | - | 39,097 |
| Oct 5, 2026 | 5.49 | 5.59 | 5.49 | 5.58 | 5.58 | 2.57% | 44,776 |
| Oct 2, 2026 | 5.52 | 5.52 | 5.40 | 5.44 | 5.44 | 1.12% | 28,330 |
| Oct 1, 2026 | 5.51 | 5.51 | 5.34 | 5.38 | 5.38 | -1.28% | 58,935 |
| Sep 30, 2026 | 5.56 | 5.56 | 5.45 | 5.45 | 5.45 | -1.45% | 26,766 |
| Sep 29, 2026 | 5.64 | 5.64 | 5.52 | 5.53 | 5.53 | -1.78% | 55,998 |
| Sep 28, 2026 | 5.68 | 5.73 | 5.60 | 5.63 | 5.63 | -4.90% | 120,259 |
| Sep 25, 2026 | 5.86 | 5.95 | 5.86 | 5.92 | 5.92 | 1.20% | 58,205 |
| Sep 24, 2026 | 5.95 | 5.95 | 5.84 | 5.85 | 5.85 | -2.66% | 59,808 |
| Sep 23, 2026 | 6.13 | 6.13 | 6.01 | 6.01 | 6.01 | -4.98% | 27,715 |
| Sep 22, 2026 | 6.32 | 6.34 | 6.27 | 6.33 | 6.33 | 1.52% | 57,698 |
| Sep 21, 2026 | 6.19 | 6.32 | 6.19 | 6.23 | 6.23 | -1.27% | 65,959 |
| Sep 18, 2026 | 6.39 | 6.40 | 6.29 | 6.31 | 6.31 | -4.39% | 94,469 |
| Sep 17, 2026 | 6.73 | 6.74 | 6.60 | 6.60 | 6.60 | 0.15% | 86,449 |
| Sep 16, 2026 | 6.59 | 6.67 | 6.56 | 6.59 | 6.59 | -1.35% | 161,493 |
| Sep 15, 2026 | 6.63 | 6.69 | 6.63 | 6.68 | 6.68 | -0.62% | 162,480 |
| Sep 14, 2026 | 6.74 | 6.75 | 6.66 | 6.72 | 6.72 | -0.27% | 46,270 |
| Sep 11, 2026 | 6.73 | 6.76 | 6.71 | 6.74 | 6.74 | 0.45% | 35,681 |
| Sep 10, 2026 | 6.75 | 6.80 | 6.71 | 6.71 | 6.71 | - | 30,059 |
| Sep 9, 2026 | 6.79 | 6.85 | 6.68 | 6.71 | 6.71 | -0.15% | 38,521 |
| Sep 8, 2026 | 6.86 | 6.86 | 6.72 | 6.72 | 6.72 | -4.95% | 20,356 |
| Sep 4, 2026 | 7.09 | 7.13 | 7.05 | 7.07 | 7.07 | 0.43% | 22,355 |
| Sep 3, 2026 | 7.06 | 7.08 | 7.01 | 7.04 | 7.04 | 1.73% | 25,873 |
| Sep 2, 2026 | 6.96 | 6.96 | 6.89 | 6.92 | 6.92 | 0.87% | 32,184 |
| Sep 1, 2026 | 6.89 | 6.95 | 6.86 | 6.86 | 6.86 | 0.59% | 21,961 |
| Aug 31, 2026 | 6.94 | 6.94 | 6.82 | 6.82 | 6.82 | -0.73% | 36,931 |
| 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 |