Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,833.65
+414.00(+0.64%)
CMC Crypto 200
1,371.97
+59.35(+4.52%)

Entain Plc (GMVHY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

10.42

+0.17

(+1.66%)

At close: 03:46PM EDT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	10.22	10.42	10.22	10.42	10.42	10,600
18 Apr 2024	10.14	10.25	10.11	10.25	10.25	72,500
17 Apr 2024	10.15	10.18	10.06	10.09	10.09	83,100
16 Apr 2024	9.98	10.12	9.91	10.08	10.08	94,000
15 Apr 2024	10.17	10.19	10.01	10.10	10.10	68,300
12 Apr 2024	10.22	10.26	10.12	10.15	10.15	16,500
11 Apr 2024	10.35	10.35	10.05	10.13	10.13	86,400
10 Apr 2024	10.28	10.33	10.07	10.07	10.07	38,900
09 Apr 2024	10.35	10.44	10.33	10.40	10.40	96,100
08 Apr 2024	10.44	10.44	10.24	10.35	10.35	75,100
05 Apr 2024	9.72	9.87	9.69	9.85	9.85	25,400
04 Apr 2024	9.97	10.08	9.87	9.89	9.89	48,300
03 Apr 2024	9.35	9.55	9.35	9.54	9.54	36,600
02 Apr 2024	9.65	9.65	9.46	9.46	9.46	39,600
01 Apr 2024	9.66	10.25	9.66	10.08	10.08	22,000
28 Mar 2024	9.98	10.11	9.95	9.99	9.99	97,800
27 Mar 2024	9.75	9.98	9.69	9.90	9.90	25,400
26 Mar 2024	9.90	10.02	9.86	9.94	9.94	32,100
25 Mar 2024	9.87	9.99	9.85	9.85	9.85	35,100
22 Mar 2024	9.93	9.93	9.80	9.86	9.86	39,700
21 Mar 2024	9.88	9.92	9.84	9.84	9.84	27,500
20 Mar 2024	9.67	9.90	9.67	9.83	9.83	33,500
19 Mar 2024	9.57	9.88	9.57	9.75	9.75	42,600
18 Mar 2024	9.82	9.92	9.73	9.78	9.78	38,400
15 Mar 2024	9.84	10.01	9.70	9.82	9.82	17,300
15 Mar 2024	0.114 Dividend
14 Mar 2024	9.90	9.94	9.78	9.86	9.75	55,700
13 Mar 2024	9.89	10.01	9.83	9.91	9.80	15,200
12 Mar 2024	9.69	9.83	9.64	9.72	9.61	29,400
11 Mar 2024	9.39	9.39	9.17	9.33	9.22	47,300
08 Mar 2024	9.81	9.81	9.50	9.50	9.39	31,500
07 Mar 2024	10.12	10.16	10.03	10.05	9.93	51,700
06 Mar 2024	10.48	10.65	10.45	10.54	10.42	25,400
05 Mar 2024	10.68	10.68	10.50	10.52	10.40	69,000
04 Mar 2024	10.96	10.96	10.65	10.70	10.58	29,200
01 Mar 2024	11.55	11.62	11.53	11.56	11.43	19,500
29 Feb 2024	11.67	11.67	11.49	11.56	11.43	75,600
28 Feb 2024	11.49	11.60	11.46	11.48	11.35	23,800
27 Feb 2024	11.49	11.64	11.49	11.64	11.51	12,900
26 Feb 2024	11.50	11.50	11.37	11.40	11.27	17,800
23 Feb 2024	11.51	11.60	11.42	11.54	11.41	15,400
22 Feb 2024	11.59	11.60	11.37	11.57	11.44	24,000
21 Feb 2024	11.37	11.40	11.14	11.29	11.16	14,400
20 Feb 2024	11.67	11.67	11.54	11.62	11.49	21,500
16 Feb 2024	11.73	11.77	11.61	11.77	11.63	9,900
15 Feb 2024	11.80	11.89	11.73	11.83	11.69	22,100
14 Feb 2024	11.61	11.78	11.58	11.70	11.57	32,400
13 Feb 2024	12.32	12.44	12.12	12.18	12.04	21,400
12 Feb 2024	12.86	12.90	12.75	12.78	12.63	18,200
09 Feb 2024	12.58	12.85	12.57	12.79	12.64	21,400
08 Feb 2024	12.31	12.44	12.31	12.41	12.27	9,400
07 Feb 2024	12.23	12.34	12.22	12.25	12.11	17,900
06 Feb 2024	12.06	12.18	12.06	12.13	11.98	62,400
05 Feb 2024	12.35	12.44	12.35	12.44	12.30	13,300
02 Feb 2024	12.45	12.53	12.40	12.46	12.32	28,400
01 Feb 2024	12.33	12.56	12.32	12.56	12.41	5,800
31 Jan 2024	12.19	12.32	12.17	12.17	12.03	5,300
30 Jan 2024	12.16	12.17	11.99	12.14	12.00	9,200
29 Jan 2024	12.22	12.52	12.21	12.48	12.33	19,100
26 Jan 2024	12.39	12.41	12.23	12.28	12.14	9,100
25 Jan 2024	12.27	12.30	12.01	12.04	11.90	12,900
24 Jan 2024	12.49	12.53	12.28	12.28	12.14	20,200
23 Jan 2024	12.39	12.44	12.31	12.40	12.26	14,200
22 Jan 2024	11.94	12.25	11.94	12.16	12.02	51,700
19 Jan 2024	11.81	11.81	11.58	11.72	11.58	52,200
18 Jan 2024	11.96	12.08	11.91	12.01	11.87	36,000
17 Jan 2024	11.55	11.55	11.25	11.27	11.14	33,400
16 Jan 2024	11.92	11.98	11.77	11.89	11.76	23,200
12 Jan 2024	12.10	12.20	11.95	11.95	11.81	42,600
11 Jan 2024	12.20	12.25	12.00	12.14	12.00	47,000
10 Jan 2024	12.19	12.20	12.00	12.13	11.99	21,800
09 Jan 2024	12.56	12.56	12.35	12.47	12.33	29,000
08 Jan 2024	12.41	12.65	12.41	12.65	12.50	40,900
05 Jan 2024	12.36	12.52	12.35	12.46	12.32	23,400
04 Jan 2024	12.27	12.36	12.17	12.27	12.13	52,900
03 Jan 2024	12.40	12.42	12.30	12.33	12.19	22,200
02 Jan 2024	12.51	12.51	12.42	12.51	12.37	23,900
29 Dec 2023	12.30	13.08	12.30	12.62	12.47	9,300
28 Dec 2023	12.65	12.79	12.59	12.66	12.51	23,200
27 Dec 2023	12.74	12.85	12.72	12.80	12.65	32,800
26 Dec 2023	12.54	12.65	12.48	12.65	12.50	23,200
22 Dec 2023	12.71	12.72	12.35	12.65	12.50	47,100
21 Dec 2023	12.70	12.83	12.60	12.78	12.63	52,200
20 Dec 2023	12.92	12.96	12.70	12.74	12.59	39,400
19 Dec 2023	12.75	12.98	12.72	12.89	12.74	40,400
18 Dec 2023	12.40	12.53	12.25	12.45	12.31	33,000
15 Dec 2023	11.83	11.98	11.76	11.87	11.73	30,000
14 Dec 2023	11.62	11.79	11.61	11.66	11.53	74,900
13 Dec 2023	10.50	10.74	10.50	10.74	10.62	60,200
12 Dec 2023	10.22	10.22	10.05	10.08	9.96	40,500
11 Dec 2023	10.10	10.21	10.06	10.12	10.00	83,400
08 Dec 2023	9.98	10.13	9.95	10.03	9.91	20,700
07 Dec 2023	9.92	10.07	9.85	9.98	9.86	65,000
06 Dec 2023	10.10	10.19	10.04	10.04	9.92	38,400
05 Dec 2023	10.08	10.08	9.87	9.94	9.83	45,500
04 Dec 2023	9.91	10.25	9.85	10.06	9.94	159,800
01 Dec 2023	9.95	10.27	9.89	10.26	10.14	28,000
30 Nov 2023	10.19	10.19	9.99	10.07	9.95	81,600
29 Nov 2023	10.22	10.25	10.10	10.12	10.01	32,600
28 Nov 2023	10.41	10.63	10.38	10.46	10.34	34,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,833.65+414.00(+0.64%)

CMC Crypto 2001,371.97+59.35(+4.52%)

Entain Plc (GMVHY)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,833.65
+414.00(+0.64%)

CMC Crypto 200
1,371.97
+59.35(+4.52%)