Yahoo

Mail

Singapore markets open in 2 hours 12 minutes

Straits Times Index
3,269.27
-32.69(-0.99%)
S&P 500
4,280.15
+72.88(+1.73%)
Dow
33,761.05
+424.35(+1.27%)
Nasdaq
13,047.19
+267.29(+2.09%)
BTC-USD
24,350.32
-100.68(-0.41%)
CMC Crypto 200
574.64
+3.36(+0.59%)

Entain Plc (GMVHY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

17.13

+0.64

(+3.88%)

At close: 03:49PM EDT

Time period:

14 Aug 2021 - 14 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	16.89	17.24	16.81	17.13	17.13	20,900
11 Aug 2022	16.85	16.98	16.33	16.49	16.49	66,900
10 Aug 2022	15.88	16.26	15.84	16.11	16.11	41,000
09 Aug 2022	15.49	15.52	15.22	15.52	15.52	29,600
08 Aug 2022	15.84	16.01	15.84	16.01	16.01	48,300
05 Aug 2022	15.72	15.90	15.63	15.76	15.76	79,300
04 Aug 2022	15.77	15.91	15.67	15.81	15.81	34,000
03 Aug 2022	14.93	15.10	14.87	15.10	15.10	38,100
02 Aug 2022	14.59	14.76	14.39	14.58	14.58	80,500
01 Aug 2022	14.57	14.89	14.50	14.82	14.82	84,100
29 Jul 2022	14.29	14.79	14.29	14.78	14.78	123,300
28 Jul 2022	14.25	14.50	13.98	14.43	14.43	112,300
27 Jul 2022	14.27	14.51	14.10	14.39	14.39	62,600
26 Jul 2022	13.71	13.82	13.61	13.67	13.67	117,800
25 Jul 2022	14.05	14.05	13.83	13.91	13.91	81,500
22 Jul 2022	14.10	14.29	13.95	14.00	14.00	55,000
21 Jul 2022	13.67	13.85	13.65	13.85	13.85	42,800
20 Jul 2022	13.65	13.93	13.63	13.74	13.74	32,100
19 Jul 2022	13.38	13.59	13.38	13.56	13.56	127,800
18 Jul 2022	13.40	13.54	13.20	13.23	13.23	107,800
15 Jul 2022	12.99	13.59	12.98	13.30	13.30	292,500
14 Jul 2022	13.15	13.17	12.97	13.13	13.13	216,100
13 Jul 2022	12.73	13.06	12.73	12.97	12.97	738,900
12 Jul 2022	12.58	13.05	12.52	12.96	12.96	886,700
11 Jul 2022	12.85	12.85	12.63	12.65	12.65	160,500
08 Jul 2022	12.89	13.17	12.82	13.06	13.06	86,200
07 Jul 2022	12.71	13.27	12.65	13.24	13.24	78,000
06 Jul 2022	13.73	13.73	13.45	13.69	13.69	147,800
05 Jul 2022	13.35	13.74	13.35	13.71	13.71	85,800
01 Jul 2022	14.99	15.35	14.93	15.35	15.35	48,800
30 Jun 2022	15.00	15.25	14.93	15.15	15.15	33,000
29 Jun 2022	15.46	15.46	15.17	15.35	15.35	42,200
28 Jun 2022	16.19	16.36	15.62	15.65	15.65	79,200
27 Jun 2022	16.38	16.47	16.12	16.13	16.13	75,700
24 Jun 2022	16.17	16.48	16.15	16.35	16.35	67,500
23 Jun 2022	15.96	16.03	15.70	15.90	15.90	111,300
22 Jun 2022	15.81	16.08	15.75	15.98	15.98	136,400
21 Jun 2022	15.87	16.16	15.87	16.05	16.05	166,200
17 Jun 2022	15.66	15.84	15.36	15.52	15.52	45,400
16 Jun 2022	16.04	16.10	15.74	15.80	15.80	78,700
15 Jun 2022	16.99	17.00	16.37	17.00	17.00	116,500
14 Jun 2022	16.00	16.10	15.85	16.09	16.09	176,700
13 Jun 2022	16.34	16.51	16.02	16.09	16.09	74,900
10 Jun 2022	17.92	17.92	17.27	17.44	17.44	151,800
09 Jun 2022	18.29	18.34	17.92	17.94	17.94	48,200
08 Jun 2022	17.87	18.15	17.87	18.00	18.00	45,700
07 Jun 2022	17.92	18.25	17.92	18.19	18.19	62,300
06 Jun 2022	18.26	18.26	17.67	17.91	17.91	40,100
03 Jun 2022	18.34	18.49	17.86	18.41	18.41	34,700
02 Jun 2022	18.49	18.75	18.21	18.52	18.52	71,100
01 Jun 2022	18.44	18.48	17.96	18.13	18.13	101,500
31 May 2022	18.23	18.64	18.16	18.25	18.25	89,400
27 May 2022	18.04	18.14	17.89	17.98	17.98	34,700
26 May 2022	17.49	17.94	17.48	17.94	17.94	44,200
25 May 2022	16.86	17.53	16.86	17.53	17.53	50,400
24 May 2022	17.20	17.28	16.73	17.21	17.21	70,700
23 May 2022	17.98	18.07	17.52	17.67	17.67	61,500
20 May 2022	17.44	17.63	17.30	17.57	17.57	72,500
19 May 2022	16.83	17.16	16.83	16.90	16.90	87,600
18 May 2022	17.23	17.52	16.92	16.93	16.93	60,800
17 May 2022	17.33	17.34	16.80	17.12	17.12	219,100
16 May 2022	16.63	17.06	16.30	16.77	16.77	66,800
13 May 2022	16.39	16.92	16.39	16.72	16.72	124,200
12 May 2022	15.36	15.93	15.24	15.78	15.78	104,900
11 May 2022	15.48	15.79	15.27	15.29	15.29	84,300
10 May 2022	15.53	15.55	15.00	15.23	15.23	180,000
09 May 2022	15.70	15.81	15.10	15.10	15.10	383,100
06 May 2022	16.66	16.92	16.50	16.82	16.82	217,000
05 May 2022	17.87	17.99	17.06	17.16	17.16	388,300
04 May 2022	18.64	18.67	17.89	18.38	18.38	356,200
03 May 2022	18.18	18.82	18.18	18.54	18.54	124,000
02 May 2022	18.91	19.07	18.40	18.67	18.67	65,900
29 Apr 2022	18.95	19.11	18.77	18.80	18.80	44,000
28 Apr 2022	18.68	18.75	18.28	18.67	18.67	72,900
27 Apr 2022	18.42	18.48	18.18	18.27	18.27	67,800
26 Apr 2022	18.99	19.03	18.31	18.33	18.33	105,000
25 Apr 2022	18.60	18.85	18.51	18.85	18.85	98,800
22 Apr 2022	19.39	19.62	19.00	19.16	19.16	38,900
21 Apr 2022	20.52	20.52	19.71	19.75	19.75	50,000
20 Apr 2022	20.33	20.97	20.23	20.44	20.44	43,000
19 Apr 2022	20.21	20.62	20.20	20.50	20.50	64,800
18 Apr 2022	20.50	21.14	19.85	19.94	19.94	50,100
14 Apr 2022	20.20	20.43	20.01	20.04	20.04	34,300
13 Apr 2022	19.45	20.18	19.45	19.92	19.92	26,900
12 Apr 2022	20.20	20.40	19.70	19.83	19.83	36,800
11 Apr 2022	19.96	20.43	19.96	20.10	20.10	34,500
08 Apr 2022	20.02	20.59	19.79	20.32	20.32	65,300
07 Apr 2022	20.64	20.88	20.14	20.49	20.49	50,700
06 Apr 2022	21.38	21.59	20.97	21.18	21.18	40,300
05 Apr 2022	22.19	22.27	21.61	22.12	22.12	72,100
04 Apr 2022	21.69	22.51	21.68	22.33	22.33	103,500
01 Apr 2022	21.64	22.03	21.46	21.70	21.70	39,600
31 Mar 2022	21.54	21.92	21.40	21.77	21.77	45,500
30 Mar 2022	21.75	22.32	21.74	21.78	21.78	44,500
29 Mar 2022	21.87	22.49	21.61	21.95	21.95	84,800
28 Mar 2022	21.58	21.77	21.40	21.77	21.77	45,900
25 Mar 2022	22.08	22.17	21.93	22.03	22.03	43,800
24 Mar 2022	21.79	22.10	21.62	22.07	22.07	57,300
23 Mar 2022	22.20	22.47	21.87	21.94	21.94	39,300
22 Mar 2022	22.18	22.60	22.02	22.19	22.19	59,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,269.27-32.69(-0.99%)

S&P 5004,280.15+72.88(+1.73%)

Dow33,761.05+424.35(+1.27%)

Nasdaq13,047.19+267.29(+2.09%)

BTC-USD24,350.32-100.68(-0.41%)

CMC Crypto 200574.64+3.36(+0.59%)

Entain Plc (GMVHY)

Straits Times Index
3,269.27
-32.69(-0.99%)

S&P 500
4,280.15
+72.88(+1.73%)

Dow
33,761.05
+424.35(+1.27%)

Nasdaq
13,047.19
+267.29(+2.09%)

BTC-USD
24,350.32
-100.68(-0.41%)

CMC Crypto 200
574.64
+3.36(+0.59%)