Australia markets open in 3 hours 2 minutes

Entain Plc (GMVHY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.34-0.06 (-0.64%)
At close: 03:47PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20249.279.449.279.349.3431,311
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
24 Jan 202412.4912.5312.2812.2812.1420,200
23 Jan 202412.3912.4412.3112.4012.2614,200
22 Jan 202411.9412.2511.9412.1612.0251,700
19 Jan 202411.8111.8111.5811.7211.5852,200
18 Jan 202411.9612.0811.9112.0111.8736,000
17 Jan 202411.5511.5511.2511.2711.1433,400
16 Jan 202411.9211.9811.7711.8911.7623,200
12 Jan 202412.1012.2011.9511.9511.8142,600
11 Jan 202412.2012.2512.0012.1412.0047,000
10 Jan 202412.1912.2012.0012.1311.9921,800
09 Jan 202412.5612.5612.3512.4712.3329,000
08 Jan 202412.4112.6512.4112.6512.5040,900
05 Jan 202412.3612.5212.3512.4612.3223,400
04 Jan 202412.2712.3612.1712.2712.1352,900
03 Jan 202412.4012.4212.3012.3312.1922,200
02 Jan 202412.5112.5112.4212.5112.3723,900
29 Dec 202312.3013.0812.3012.6212.479,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...