Entain Plc (GMVHY)
OTCMKTS · Delayed Price · Currency is USD
7.34
-0.20 (-2.65%)
Jun 3, 2026, 3:57 PM EST
GMVHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 8.26 | 8.29 | 8.11 | 8.14 | 8.14 | -1.33% | 21,390 |
| Apr 20, 2026 | 8.26 | 8.32 | 8.23 | 8.25 | 8.25 | -2.83% | 82,653 |
| Apr 17, 2026 | 8.54 | 8.61 | 8.46 | 8.49 | 8.49 | 1.74% | 39,568 |
| Apr 16, 2026 | 8.51 | 8.51 | 8.28 | 8.35 | 8.35 | 5.90% | 38,133 |
| Apr 15, 2026 | 7.82 | 7.96 | 7.82 | 7.88 | 7.88 | 4.72% | 66,541 |
| Apr 14, 2026 | 7.37 | 7.55 | 7.37 | 7.53 | 7.53 | 2.10% | 65,981 |
| Apr 13, 2026 | 7.04 | 7.37 | 6.99 | 7.37 | 7.37 | 3.51% | 222,127 |
| Apr 10, 2026 | 7.21 | 7.21 | 7.10 | 7.12 | 7.12 | -1.07% | 35,981 |
| Apr 9, 2026 | 7.40 | 7.41 | 7.08 | 7.20 | 7.20 | -8.55% | 189,622 |
| Apr 8, 2026 | 8.16 | 8.16 | 7.77 | 7.87 | 7.87 | 4.24% | 42,732 |
| Apr 7, 2026 | 7.54 | 7.55 | 7.36 | 7.55 | 7.55 | -1.95% | 117,100 |
| Apr 6, 2026 | 7.58 | 7.71 | 7.55 | 7.70 | 7.70 | 1.72% | 95,492 |
| Apr 2, 2026 | 7.50 | 7.66 | 7.47 | 7.57 | 7.57 | -1.43% | 76,038 |
| Apr 1, 2026 | 7.61 | 7.70 | 7.55 | 7.68 | 7.68 | 2.67% | 44,230 |
| Mar 31, 2026 | 7.33 | 7.57 | 7.29 | 7.48 | 7.48 | 4.03% | 154,936 |
| Mar 30, 2026 | 7.12 | 7.25 | 7.10 | 7.19 | 7.19 | 1.13% | 129,274 |
| Mar 27, 2026 | 7.14 | 7.17 | 7.06 | 7.11 | 7.11 | -3.00% | 159,930 |
| Mar 26, 2026 | 7.36 | 7.47 | 7.26 | 7.33 | 7.33 | -3.68% | 170,825 |
| Mar 25, 2026 | 7.84 | 7.88 | 7.46 | 7.61 | 7.61 | -1.93% | 159,225 |
| Mar 24, 2026 | 7.71 | 7.81 | 7.69 | 7.76 | 7.76 | -1.40% | 124,352 |
| Mar 23, 2026 | 7.76 | 7.96 | 7.71 | 7.87 | 7.87 | 10.69% | 103,384 |