Singapore markets close in 2 hours 59 minutes

Entain Plc (GMVHY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
8.61-0.09 (-1.03%)
At close: 03:50PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20248.658.698.578.618.6129,400
16 Jul 20248.608.718.608.688.6857,000
15 Jul 20248.698.798.678.728.7247,300
12 Jul 20248.608.778.598.748.7467,500
11 Jul 20248.518.588.498.578.57125,400
10 Jul 20248.498.508.428.488.4849,600
09 Jul 20248.118.198.108.188.18122,600
08 Jul 20248.138.148.028.088.08300,800
05 Jul 20248.118.218.048.118.1132,900
03 Jul 20248.008.117.998.028.0213,800
02 Jul 20247.917.917.787.837.83135,600
01 Jul 20247.988.047.837.947.94101,700
28 Jun 20247.998.037.907.957.9587,900
27 Jun 20247.948.047.898.008.0056,300
26 Jun 20248.178.188.118.148.1429,000
25 Jun 20248.268.378.248.358.3585,000
24 Jun 20248.498.558.438.478.47101,500
21 Jun 20248.318.398.298.368.3648,000
20 Jun 20248.438.528.438.458.4551,300
18 Jun 20248.458.468.358.428.42142,800
17 Jun 20248.388.538.378.488.4886,800
14 Jun 20248.288.308.248.258.2531,900
13 Jun 20248.658.658.488.528.5266,700
12 Jun 20248.918.948.728.728.7238,800
11 Jun 20248.738.778.708.778.7742,200
10 Jun 20248.898.988.898.978.9769,500
07 Jun 20249.089.129.019.079.0710,600
06 Jun 20249.089.209.089.169.1631,300
05 Jun 20249.219.219.039.079.0725,300
04 Jun 20249.069.118.979.119.1148,300
03 Jun 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...