Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,769.09
+7.98(+0.10%)
BTC-USD
22,969.93
-59.48(-0.26%)
CMC Crypto 200
520.46
-6.72(-1.28%)

Entain Plc (GMVHY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

19.01

+0.05

(+0.26%)

At close: 03:59PM EST

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	19.08	19.11	18.73	19.01	19.01	453,900
25 Jan 2023	18.68	19.06	18.64	18.96	18.96	19,400
24 Jan 2023	18.91	19.23	18.88	19.17	19.17	9,200
23 Jan 2023	18.62	18.91	18.62	18.88	18.88	26,200
20 Jan 2023	18.28	18.69	18.28	18.69	18.69	24,100
19 Jan 2023	17.55	18.85	17.49	18.40	18.40	71,100
18 Jan 2023	18.01	18.01	17.69	17.69	17.69	16,000
17 Jan 2023	17.75	17.83	17.67	17.74	17.74	19,800
13 Jan 2023	17.71	17.85	17.65	17.73	17.73	16,400
12 Jan 2023	17.95	17.95	17.67	17.95	17.95	17,900
11 Jan 2023	17.80	17.91	17.73	17.85	17.85	6,100
10 Jan 2023	17.66	17.76	17.64	17.73	17.73	15,400
09 Jan 2023	17.62	17.92	17.62	17.73	17.73	53,400
06 Jan 2023	16.55	17.11	16.51	17.10	17.10	21,900
05 Jan 2023	16.52	16.52	16.31	16.44	16.44	32,900
04 Jan 2023	16.38	16.65	16.34	16.58	16.58	12,700
03 Jan 2023	16.46	16.46	16.05	16.24	16.24	30,200
30 Dec 2022	15.84	16.35	15.67	16.02	16.02	12,500
29 Dec 2022	15.92	16.00	15.88	15.99	15.99	16,900
28 Dec 2022	15.93	15.97	15.60	15.63	15.63	18,700
27 Dec 2022	15.78	15.93	15.52	15.72	15.72	19,800
23 Dec 2022	15.71	16.23	15.68	15.91	15.91	14,500
22 Dec 2022	15.78	15.78	15.49	15.73	15.73	36,200
21 Dec 2022	15.88	16.13	15.88	16.01	16.01	29,100
20 Dec 2022	15.74	15.87	15.72	15.86	15.86	47,900
19 Dec 2022	16.19	16.19	15.80	15.91	15.91	59,800
16 Dec 2022	16.26	16.26	15.88	16.06	16.06	34,200
15 Dec 2022	16.84	16.84	16.55	16.64	16.64	25,200
14 Dec 2022	17.30	17.34	17.11	17.34	17.34	44,700
13 Dec 2022	17.80	17.80	17.27	17.32	17.32	47,600
12 Dec 2022	17.20	17.35	17.17	17.33	17.33	21,700
09 Dec 2022	17.02	17.25	17.02	17.02	17.02	48,800
08 Dec 2022	16.75	16.88	16.68	16.72	16.72	72,000
07 Dec 2022	16.57	16.73	16.48	16.52	16.52	172,700
06 Dec 2022	16.52	16.64	16.29	16.39	16.39	36,400
05 Dec 2022	16.72	16.77	16.41	16.49	16.49	69,300
02 Dec 2022	17.17	17.24	17.00	17.20	17.20	65,900
01 Dec 2022	17.41	17.50	17.05	17.10	17.10	110,900
30 Nov 2022	16.94	17.03	16.61	16.95	16.95	321,100
29 Nov 2022	16.48	16.76	16.44	16.68	16.68	61,900
28 Nov 2022	16.68	16.83	16.54	16.65	16.65	54,000
25 Nov 2022	16.85	17.00	16.77	16.93	16.93	40,700
23 Nov 2022	16.56	16.75	16.48	16.65	16.65	89,700
22 Nov 2022	16.13	16.30	16.01	16.30	16.30	56,900
21 Nov 2022	15.35	15.43	15.17	15.37	15.37	64,500
18 Nov 2022	15.90	15.97	15.76	15.85	15.85	55,900
17 Nov 2022	15.35	15.70	15.35	15.62	15.62	47,900
16 Nov 2022	15.71	15.71	15.53	15.60	15.60	58,500
15 Nov 2022	16.12	16.12	15.74	15.84	15.84	66,600
14 Nov 2022	15.84	15.94	15.69	15.76	15.76	58,300
11 Nov 2022	15.82	16.15	15.74	16.09	16.09	60,900
10 Nov 2022	15.59	15.89	15.51	15.81	15.81	84,000
09 Nov 2022	14.80	14.94	14.63	14.77	14.77	94,400
08 Nov 2022	14.96	15.32	14.96	15.17	15.17	75,400
07 Nov 2022	15.14	15.14	14.96	15.00	15.00	110,800
04 Nov 2022	14.40	14.67	14.31	14.64	14.64	44,100
03 Nov 2022	14.19	14.40	14.10	14.14	14.14	70,800
02 Nov 2022	14.89	15.16	14.65	14.80	14.80	40,800
01 Nov 2022	14.89	14.95	14.64	14.78	14.78	60,000
31 Oct 2022	14.44	14.58	14.34	14.45	14.45	82,600
28 Oct 2022	14.42	14.64	14.26	14.57	14.57	58,000
27 Oct 2022	14.68	15.00	14.55	14.70	14.70	54,600
26 Oct 2022	14.34	14.50	14.29	14.29	14.29	45,800
25 Oct 2022	13.89	14.36	13.89	14.30	14.30	82,300
24 Oct 2022	13.49	13.60	13.25	13.56	13.56	51,400
21 Oct 2022	13.02	13.38	13.02	13.38	13.38	60,900
20 Oct 2022	13.08	13.28	13.01	13.05	13.05	144,500
19 Oct 2022	12.96	12.96	12.79	12.87	12.87	62,400
18 Oct 2022	13.52	13.52	13.29	13.30	13.30	121,100
17 Oct 2022	13.15	13.43	13.15	13.28	13.28	109,000
14 Oct 2022	13.26	13.26	12.68	12.68	12.68	50,200
13 Oct 2022	12.18	13.02	12.18	12.91	12.91	107,900
12 Oct 2022	11.94	12.05	11.86	11.88	11.88	65,700
11 Oct 2022	12.30	12.30	11.93	12.01	12.01	155,000
10 Oct 2022	12.53	12.53	12.22	12.44	12.44	119,200
07 Oct 2022	12.53	12.59	12.36	12.39	12.39	49,100
06 Oct 2022	12.85	12.94	12.63	12.69	12.69	57,000
05 Oct 2022	12.68	12.95	12.45	12.80	12.80	56,600
04 Oct 2022	12.98	13.26	12.98	13.20	13.20	236,100
03 Oct 2022	11.93	12.40	11.93	12.28	12.28	116,200
30 Sept 2022	11.75	12.13	11.75	11.89	11.89	58,000
29 Sept 2022	12.08	12.22	11.96	12.06	12.06	111,900
28 Sept 2022	12.05	12.55	11.98	12.36	12.36	94,100
27 Sept 2022	12.12	12.23	11.84	11.88	11.88	488,300
26 Sept 2022	11.87	12.16	11.85	11.88	11.88	99,900
23 Sept 2022	12.02	12.02	11.65	11.68	11.68	198,200
22 Sept 2022	13.09	13.09	12.67	12.77	12.77	296,100
21 Sept 2022	13.57	13.63	13.29	13.30	13.30	58,200
20 Sept 2022	13.54	13.75	13.48	13.59	13.59	114,600
19 Sept 2022	13.60	13.97	13.56	13.85	13.85	97,900
16 Sept 2022	13.75	13.91	13.72	13.86	13.86	36,400
15 Sept 2022	14.13	14.27	14.00	14.00	14.00	94,000
14 Sept 2022	13.91	13.96	13.67	13.82	13.82	67,000
13 Sept 2022	14.25	14.34	13.95	13.95	13.95	56,200
12 Sept 2022	14.38	14.79	14.37	14.66	14.66	51,700
09 Sept 2022	14.03	14.25	14.03	14.19	14.19	92,800
08 Sept 2022	13.14	13.90	13.12	13.87	13.87	58,000
07 Sept 2022	13.80	14.10	13.75	14.02	14.02	106,900
06 Sept 2022	14.07	14.07	13.82	13.82	13.82	107,700
02 Sept 2022	13.75	13.93	13.49	13.63	13.63	94,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,769.09+7.98(+0.10%)

BTC-USD22,969.93-59.48(-0.26%)

CMC Crypto 200520.46-6.72(-1.28%)

Entain Plc (GMVHY)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,769.09
+7.98(+0.10%)

BTC-USD
22,969.93
-59.48(-0.26%)

CMC Crypto 200
520.46
-6.72(-1.28%)