Australia markets closed

Entain Plc (GMVHY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
21.95-1.12 (-4.85%)
At close: 03:50PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202222.4422.4421.8921.9521.9531,800
20 Jan 202223.3923.7623.0523.0723.0734,400
19 Jan 202223.6123.7723.2623.5923.5933,100
18 Jan 202223.3923.4122.9523.2623.2628,700
14 Jan 202223.2823.5023.0123.4423.4418,800
13 Jan 202223.7723.8823.4523.5023.5029,800
12 Jan 202224.0324.0323.3223.5523.5524,500
11 Jan 202222.9023.4822.9023.4523.4516,900
10 Jan 202222.6522.8722.3422.8622.8647,900
07 Jan 202222.5722.7222.3722.4922.4914,400
06 Jan 202222.5222.5322.2522.4722.4727,400
05 Jan 202223.3423.3422.5022.5222.5238,600
04 Jan 202223.3423.3422.5623.0523.0562,000
03 Jan 202223.0823.3122.7722.9922.9915,400
31 Dec 202122.8623.0022.6122.8622.8615,700
30 Dec 202122.3323.0522.3322.9822.9832,900
29 Dec 202122.4022.5922.1722.3422.3430,900
28 Dec 202123.0623.1222.6522.8622.8624,800
27 Dec 202122.5623.0122.1122.6122.6122,200
23 Dec 202122.7422.7422.3022.4422.4454,000
22 Dec 202122.1022.5821.9322.0522.0545,500
21 Dec 202121.4021.9521.2721.9421.9466,100
20 Dec 202120.7721.4120.7621.1621.1630,300
17 Dec 202121.1221.5120.9021.0121.01138,100
16 Dec 202121.0021.2020.6620.8020.80110,800
15 Dec 202120.9621.1020.5721.0521.0515,600
14 Dec 202120.8021.1520.8020.9120.9160,700
13 Dec 202120.8721.2220.5720.6820.6830,000
10 Dec 202121.6821.9521.5021.6021.6022,700
09 Dec 202122.4622.5521.9922.0322.0332,500
08 Dec 202122.3922.8722.3922.7322.7319,000
07 Dec 202122.8923.0222.5122.5622.5670,000
06 Dec 202121.8622.4221.8622.3522.3523,800
03 Dec 202121.9621.9621.4721.6621.6622,700
02 Dec 202122.0722.3722.0022.1122.1146,100
01 Dec 202122.4223.0422.3622.4022.4043,100
30 Nov 202123.1023.1021.9522.0722.0779,300
29 Nov 202123.3423.4723.1323.3023.3018,800
26 Nov 202123.3323.6622.6423.0223.0222,100
24 Nov 202124.4124.5723.9224.5324.5327,900
23 Nov 202125.6025.7425.0425.2225.2218,300
22 Nov 202125.7526.0825.4925.7025.7015,800
19 Nov 202125.7825.7925.5325.7225.7213,100
18 Nov 202126.5826.6226.1326.2526.2514,400
17 Nov 202126.8226.8726.2126.4326.4320,400
16 Nov 202126.2826.6226.1126.1626.1652,500
15 Nov 202126.7526.7526.3026.3226.3212,800
12 Nov 202126.3326.7126.3326.6226.629,300
11 Nov 202126.8527.4826.7326.9326.9334,700
10 Nov 202126.4026.5826.2526.2526.2519,700
09 Nov 202127.0527.2826.6526.8526.8521,500
08 Nov 202127.3527.3827.1227.1827.1822,300
05 Nov 202127.3827.5827.3527.4027.407,600
04 Nov 202127.5027.5527.1227.2627.2610,500
03 Nov 202127.6627.9627.4527.9627.9655,800
02 Nov 202128.0128.2227.7527.7527.758,700
01 Nov 202128.1028.6227.9828.5728.5714,700
29 Oct 202128.5728.5727.9028.0228.026,600
28 Oct 202128.0528.3627.7928.1928.1926,300
27 Oct 202127.8528.4827.8528.1828.1812,500
26 Oct 202127.5627.8327.4927.5027.5093,400
25 Oct 202129.3629.4429.2629.3229.326,200
22 Oct 202129.3429.6029.2029.2529.257,200
21 Oct 202129.4529.6129.0529.1029.1012,300
20 Oct 202130.4330.4329.6530.1030.1014,200
19 Oct 202129.2130.7929.2130.4530.4518,900
18 Oct 202128.8029.4028.8029.2729.2712,000
15 Oct 202128.3028.8928.3028.8028.8031,700
14 Oct 202128.1028.4027.9028.1728.1739,500
13 Oct 202128.3028.4428.1228.2028.208,900
12 Oct 202127.9628.5027.7628.4428.4413,800
11 Oct 202128.3729.1928.3728.8628.864,200
08 Oct 202128.9729.4028.8429.1129.1116,400
07 Oct 202129.1029.4028.9029.4029.4028,700
06 Oct 202128.4228.9628.1728.6528.658,600
05 Oct 202128.6029.2528.6028.8028.808,200
04 Oct 202129.2529.4028.8729.0229.0211,700
01 Oct 202129.0029.7928.9829.6029.606,000
30 Sept 202128.6428.9028.4028.6628.6620,000
29 Sept 202129.5829.6428.7328.7328.7315,200
28 Sept 202129.4529.7128.8629.2629.268,700
27 Sept 202130.1031.0929.8830.4630.4610,400
24 Sept 202130.2130.3930.0030.2530.2517,000
23 Sept 202131.0231.4030.9731.1531.1536,100
22 Sept 202133.2834.8832.4033.4233.4271,900
21 Sept 202129.0235.0029.0234.4034.40141,500
20 Sept 202126.0126.5025.8026.3026.3013,200
17 Sept 202127.2627.2626.6726.7526.7512,800
16 Sept 202126.6327.0426.4326.5926.5929,400
15 Sept 202126.2026.6325.9226.6326.638,500
14 Sept 202126.5927.1026.5727.1027.105,300
13 Sept 202126.4726.6126.1126.6126.6111,100
10 Sept 202126.8427.0926.3526.4626.469,800
09 Sept 202125.9026.6125.9026.3526.3510,800
08 Sept 202126.5126.7726.0126.1126.118,400
07 Sept 202127.0927.0926.7127.0327.0310,100
03 Sept 202126.8327.1426.6527.1427.145,300
02 Sept 202127.1927.1926.9026.9426.9443,800
01 Sept 202127.0027.6826.9527.6827.6817,100
31 Aug 202126.4026.7526.3726.6126.6114,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...