Australia markets open in 3 hours 40 minutes

Entain Plc (GMVHY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
18.51-0.35 (-1.86%)
As of 01:59PM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 202318.6118.6118.4818.5118.5123,559
27 Jan 202318.8318.9418.7818.8618.86309,200
26 Jan 202319.0819.1118.7319.0119.01453,900
25 Jan 202318.6819.0618.6418.9618.9619,400
24 Jan 202318.9119.2318.8819.1719.179,200
23 Jan 202318.6218.9118.6218.8818.8826,200
20 Jan 202318.2818.6918.2818.6918.6924,100
19 Jan 202317.5518.8517.4918.4018.4071,100
18 Jan 202318.0118.0117.6917.6917.6916,000
17 Jan 202317.7517.8317.6717.7417.7419,800
13 Jan 202317.7117.8517.6517.7317.7316,400
12 Jan 202317.9517.9517.6717.9517.9517,900
11 Jan 202317.8017.9117.7317.8517.856,100
10 Jan 202317.6617.7617.6417.7317.7315,400
09 Jan 202317.6217.9217.6217.7317.7353,400
06 Jan 202316.5517.1116.5117.1017.1021,900
05 Jan 202316.5216.5216.3116.4416.4432,900
04 Jan 202316.3816.6516.3416.5816.5812,700
03 Jan 202316.4616.4616.0516.2416.2430,200
30 Dec 202215.8416.3515.6716.0216.0212,500
29 Dec 202215.9216.0015.8815.9915.9916,900
28 Dec 202215.9315.9715.6015.6315.6318,700
27 Dec 202215.7815.9315.5215.7215.7219,800
23 Dec 202215.7116.2315.6815.9115.9114,500
22 Dec 202215.7815.7815.4915.7315.7336,200
21 Dec 202215.8816.1315.8816.0116.0129,100
20 Dec 202215.7415.8715.7215.8615.8647,900
19 Dec 202216.1916.1915.8015.9115.9159,800
16 Dec 202216.2616.2615.8816.0616.0634,200
15 Dec 202216.8416.8416.5516.6416.6425,200
14 Dec 202217.3017.3417.1117.3417.3444,700
13 Dec 202217.8017.8017.2717.3217.3247,600
12 Dec 202217.2017.3517.1717.3317.3321,700
09 Dec 202217.0217.2517.0217.0217.0248,800
08 Dec 202216.7516.8816.6816.7216.7272,000
07 Dec 202216.5716.7316.4816.5216.52172,700
06 Dec 202216.5216.6416.2916.3916.3936,400
05 Dec 202216.7216.7716.4116.4916.4969,300
02 Dec 202217.1717.2417.0017.2017.2065,900
01 Dec 202217.4117.5017.0517.1017.10110,900
30 Nov 202216.9417.0316.6116.9516.95321,100
29 Nov 202216.4816.7616.4416.6816.6861,900
28 Nov 202216.6816.8316.5416.6516.6554,000
25 Nov 202216.8517.0016.7716.9316.9340,700
23 Nov 202216.5616.7516.4816.6516.6589,700
22 Nov 202216.1316.3016.0116.3016.3056,900
21 Nov 202215.3515.4315.1715.3715.3764,500
18 Nov 202215.9015.9715.7615.8515.8555,900
17 Nov 202215.3515.7015.3515.6215.6247,900
16 Nov 202215.7115.7115.5315.6015.6058,500
15 Nov 202216.1216.1215.7415.8415.8466,600
14 Nov 202215.8415.9415.6915.7615.7658,300
11 Nov 202215.8216.1515.7416.0916.0960,900
10 Nov 202215.5915.8915.5115.8115.8184,000
09 Nov 202214.8014.9414.6314.7714.7794,400
08 Nov 202214.9615.3214.9615.1715.1775,400
07 Nov 202215.1415.1414.9615.0015.00110,800
04 Nov 202214.4014.6714.3114.6414.6444,100
03 Nov 202214.1914.4014.1014.1414.1470,800
02 Nov 202214.8915.1614.6514.8014.8040,800
01 Nov 202214.8914.9514.6414.7814.7860,000
31 Oct 202214.4414.5814.3414.4514.4582,600
28 Oct 202214.4214.6414.2614.5714.5758,000
27 Oct 202214.6815.0014.5514.7014.7054,600
26 Oct 202214.3414.5014.2914.2914.2945,800
25 Oct 202213.8914.3613.8914.3014.3082,300
24 Oct 202213.4913.6013.2513.5613.5651,400
21 Oct 202213.0213.3813.0213.3813.3860,900
20 Oct 202213.0813.2813.0113.0513.05144,500
19 Oct 202212.9612.9612.7912.8712.8762,400
18 Oct 202213.5213.5213.2913.3013.30121,100
17 Oct 202213.1513.4313.1513.2813.28109,000
14 Oct 202213.2613.2612.6812.6812.6850,200
13 Oct 202212.1813.0212.1812.9112.91107,900
12 Oct 202211.9412.0511.8611.8811.8865,700
11 Oct 202212.3012.3011.9312.0112.01155,000
10 Oct 202212.5312.5312.2212.4412.44119,200
07 Oct 202212.5312.5912.3612.3912.3949,100
06 Oct 202212.8512.9412.6312.6912.6957,000
05 Oct 202212.6812.9512.4512.8012.8056,600
04 Oct 202212.9813.2612.9813.2013.20236,100
03 Oct 202211.9312.4011.9312.2812.28116,200
30 Sept 202211.7512.1311.7511.8911.8958,000
29 Sept 202212.0812.2211.9612.0612.06111,900
28 Sept 202212.0512.5511.9812.3612.3694,100
27 Sept 202212.1212.2311.8411.8811.88488,300
26 Sept 202211.8712.1611.8511.8811.8899,900
23 Sept 202212.0212.0211.6511.6811.68198,200
22 Sept 202213.0913.0912.6712.7712.77296,100
21 Sept 202213.5713.6313.2913.3013.3058,200
20 Sept 202213.5413.7513.4813.5913.59114,600
19 Sept 202213.6013.9713.5613.8513.8597,900
16 Sept 202213.7513.9113.7213.8613.8636,400
15 Sept 202214.1314.2714.0014.0014.0094,000
14 Sept 202213.9113.9613.6713.8213.8267,000
13 Sept 202214.2514.3413.9513.9513.9556,200
12 Sept 202214.3814.7914.3714.6614.6651,700
09 Sept 202214.0314.2514.0314.1914.1992,800
08 Sept 202213.1413.9013.1213.8713.8758,000
07 Sept 202213.8014.1013.7514.0214.02106,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...