Australia markets closed

Entain Plc (GMVHY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
8.29-0.31 (-3.60%)
At close: 03:45PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20248.288.308.248.258.2531,900
13 June 20248.658.658.488.528.5266,700
12 June 20248.918.948.728.728.7238,800
11 June 20248.738.778.708.778.7742,200
10 June 20248.898.988.898.978.9769,500
07 June 20249.089.129.019.079.0710,600
06 June 20249.089.209.089.169.1631,300
05 June 20249.219.219.039.079.0725,300
04 June 20249.069.118.979.119.1148,300
03 June 20248.809.018.808.968.9630,000
31 May 20248.538.648.538.578.5759,300
30 May 20248.408.538.408.428.42123,000
29 May 20248.338.378.248.248.2490,500
28 May 20248.858.858.558.558.5596,200
24 May 20248.908.988.878.958.9539,700
23 May 20249.119.118.938.968.9670,100
22 May 20249.309.319.179.199.1921,500
21 May 20249.279.449.279.349.3431,300
20 May 20249.279.449.279.409.4034,800
17 May 20249.329.329.109.149.1431,500
16 May 20249.639.699.489.629.6240,300
15 May 20249.839.929.769.889.8825,600
14 May 20249.759.849.699.829.8236,200
13 May 20249.649.779.649.709.7023,900
10 May 20249.669.799.639.709.7026,600
09 May 20249.629.819.629.749.7451,900
08 May 20249.749.809.669.769.7652,400
07 May 20249.8210.019.829.909.90125,900
06 May 202410.0910.099.829.839.8318,300
03 May 20249.969.999.809.809.809,800
02 May 20249.659.829.649.769.7616,600
01 May 20249.819.959.759.929.9211,300
30 Apr 20249.849.949.749.799.7943,600
29 Apr 20249.8610.269.8610.2310.2322,200
26 Apr 20249.949.949.689.789.7829,800
25 Apr 202410.1310.1910.0210.1310.1344,000
24 Apr 202410.2110.2210.0710.2110.2157,400
23 Apr 202410.5010.5810.4010.5710.5780,300
22 Apr 202410.4710.5710.4410.5610.5680,400
19 Apr 202410.2210.4210.2210.4210.4210,600
18 Apr 202410.1410.2510.1110.2510.2572,500
17 Apr 202410.1510.1810.0610.0910.0983,100
16 Apr 20249.9810.129.9110.0810.0894,000
15 Apr 202410.1710.1910.0110.1010.1068,300
12 Apr 202410.2210.2610.1210.1510.1516,500
11 Apr 202410.3510.3510.0510.1310.1386,400
10 Apr 202410.2810.3310.0710.0710.0738,900
09 Apr 202410.3510.4410.3310.4010.4096,100
08 Apr 202410.4410.4410.2410.3510.3575,100
05 Apr 20249.729.879.699.859.8525,400
04 Apr 20249.9710.089.879.899.8948,300
03 Apr 20249.359.559.359.549.5436,600
02 Apr 20249.659.659.469.469.4639,600
01 Apr 20249.6610.259.6610.0810.0822,000
28 Mar 20249.9810.119.959.999.9997,800
27 Mar 20249.759.989.699.909.9025,400
26 Mar 20249.9010.029.869.949.9432,100
25 Mar 20249.879.999.859.859.8535,100
22 Mar 20249.939.939.809.869.8639,700
21 Mar 20249.889.929.849.849.8427,500
20 Mar 20249.679.909.679.839.8333,500
19 Mar 20249.579.889.579.759.7542,600
18 Mar 20249.829.929.739.789.7838,400
15 Mar 20249.8410.019.709.829.8217,300
15 Mar 20240.114 Dividend
14 Mar 20249.909.949.789.869.7555,700
13 Mar 20249.8910.019.839.919.8015,200
12 Mar 20249.699.839.649.729.6129,400
11 Mar 20249.399.399.179.339.2247,300
08 Mar 20249.819.819.509.509.3931,500
07 Mar 202410.1210.1610.0310.059.9351,700
06 Mar 202410.4810.6510.4510.5410.4225,400
05 Mar 202410.6810.6810.5010.5210.4069,000
04 Mar 202410.9610.9610.6510.7010.5829,200
01 Mar 202411.5511.6211.5311.5611.4319,500
29 Feb 202411.6711.6711.4911.5611.4375,600
28 Feb 202411.4911.6011.4611.4811.3523,800
27 Feb 202411.4911.6411.4911.6411.5112,900
26 Feb 202411.5011.5011.3711.4011.2717,800
23 Feb 202411.5111.6011.4211.5411.4115,400
22 Feb 202411.5911.6011.3711.5711.4424,000
21 Feb 202411.3711.4011.1411.2911.1614,400
20 Feb 202411.6711.6711.5411.6211.4921,500
16 Feb 202411.7311.7711.6111.7711.639,900
15 Feb 202411.8011.8911.7311.8311.6922,100
14 Feb 202411.6111.7811.5811.7011.5732,400
13 Feb 202412.3212.4412.1212.1812.0421,400
12 Feb 202412.8612.9012.7512.7812.6318,200
09 Feb 202412.5812.8512.5712.7912.6421,400
08 Feb 202412.3112.4412.3112.4112.279,400
07 Feb 202412.2312.3412.2212.2512.1117,900
06 Feb 202412.0612.1812.0612.1311.9862,400
05 Feb 202412.3512.4412.3512.4412.3013,300
02 Feb 202412.4512.5312.4012.4612.3228,400
01 Feb 202412.3312.5612.3212.5612.415,800
31 Jan 202412.1912.3212.1712.1712.035,300
30 Jan 202412.1612.1711.9912.1412.009,200
29 Jan 202412.2212.5212.2112.4812.3319,100
26 Jan 202412.3912.4112.2312.2812.149,100
25 Jan 202412.2712.3012.0112.0411.9012,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...