Singapore markets open in 2 hours 12 minutes

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
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202216.8917.2416.8117.1317.1320,900
11 Aug 202216.8516.9816.3316.4916.4966,900
10 Aug 202215.8816.2615.8416.1116.1141,000
09 Aug 202215.4915.5215.2215.5215.5229,600
08 Aug 202215.8416.0115.8416.0116.0148,300
05 Aug 202215.7215.9015.6315.7615.7679,300
04 Aug 202215.7715.9115.6715.8115.8134,000
03 Aug 202214.9315.1014.8715.1015.1038,100
02 Aug 202214.5914.7614.3914.5814.5880,500
01 Aug 202214.5714.8914.5014.8214.8284,100
29 Jul 202214.2914.7914.2914.7814.78123,300
28 Jul 202214.2514.5013.9814.4314.43112,300
27 Jul 202214.2714.5114.1014.3914.3962,600
26 Jul 202213.7113.8213.6113.6713.67117,800
25 Jul 202214.0514.0513.8313.9113.9181,500
22 Jul 202214.1014.2913.9514.0014.0055,000
21 Jul 202213.6713.8513.6513.8513.8542,800
20 Jul 202213.6513.9313.6313.7413.7432,100
19 Jul 202213.3813.5913.3813.5613.56127,800
18 Jul 202213.4013.5413.2013.2313.23107,800
15 Jul 202212.9913.5912.9813.3013.30292,500
14 Jul 202213.1513.1712.9713.1313.13216,100
13 Jul 202212.7313.0612.7312.9712.97738,900
12 Jul 202212.5813.0512.5212.9612.96886,700
11 Jul 202212.8512.8512.6312.6512.65160,500
08 Jul 202212.8913.1712.8213.0613.0686,200
07 Jul 202212.7113.2712.6513.2413.2478,000
06 Jul 202213.7313.7313.4513.6913.69147,800
05 Jul 202213.3513.7413.3513.7113.7185,800
01 Jul 202214.9915.3514.9315.3515.3548,800
30 Jun 202215.0015.2514.9315.1515.1533,000
29 Jun 202215.4615.4615.1715.3515.3542,200
28 Jun 202216.1916.3615.6215.6515.6579,200
27 Jun 202216.3816.4716.1216.1316.1375,700
24 Jun 202216.1716.4816.1516.3516.3567,500
23 Jun 202215.9616.0315.7015.9015.90111,300
22 Jun 202215.8116.0815.7515.9815.98136,400
21 Jun 202215.8716.1615.8716.0516.05166,200
17 Jun 202215.6615.8415.3615.5215.5245,400
16 Jun 202216.0416.1015.7415.8015.8078,700
15 Jun 202216.9917.0016.3717.0017.00116,500
14 Jun 202216.0016.1015.8516.0916.09176,700
13 Jun 202216.3416.5116.0216.0916.0974,900
10 Jun 202217.9217.9217.2717.4417.44151,800
09 Jun 202218.2918.3417.9217.9417.9448,200
08 Jun 202217.8718.1517.8718.0018.0045,700
07 Jun 202217.9218.2517.9218.1918.1962,300
06 Jun 202218.2618.2617.6717.9117.9140,100
03 Jun 202218.3418.4917.8618.4118.4134,700
02 Jun 202218.4918.7518.2118.5218.5271,100
01 Jun 202218.4418.4817.9618.1318.13101,500
31 May 202218.2318.6418.1618.2518.2589,400
27 May 202218.0418.1417.8917.9817.9834,700
26 May 202217.4917.9417.4817.9417.9444,200
25 May 202216.8617.5316.8617.5317.5350,400
24 May 202217.2017.2816.7317.2117.2170,700
23 May 202217.9818.0717.5217.6717.6761,500
20 May 202217.4417.6317.3017.5717.5772,500
19 May 202216.8317.1616.8316.9016.9087,600
18 May 202217.2317.5216.9216.9316.9360,800
17 May 202217.3317.3416.8017.1217.12219,100
16 May 202216.6317.0616.3016.7716.7766,800
13 May 202216.3916.9216.3916.7216.72124,200
12 May 202215.3615.9315.2415.7815.78104,900
11 May 202215.4815.7915.2715.2915.2984,300
10 May 202215.5315.5515.0015.2315.23180,000
09 May 202215.7015.8115.1015.1015.10383,100
06 May 202216.6616.9216.5016.8216.82217,000
05 May 202217.8717.9917.0617.1617.16388,300
04 May 202218.6418.6717.8918.3818.38356,200
03 May 202218.1818.8218.1818.5418.54124,000
02 May 202218.9119.0718.4018.6718.6765,900
29 Apr 202218.9519.1118.7718.8018.8044,000
28 Apr 202218.6818.7518.2818.6718.6772,900
27 Apr 202218.4218.4818.1818.2718.2767,800
26 Apr 202218.9919.0318.3118.3318.33105,000
25 Apr 202218.6018.8518.5118.8518.8598,800
22 Apr 202219.3919.6219.0019.1619.1638,900
21 Apr 202220.5220.5219.7119.7519.7550,000
20 Apr 202220.3320.9720.2320.4420.4443,000
19 Apr 202220.2120.6220.2020.5020.5064,800
18 Apr 202220.5021.1419.8519.9419.9450,100
14 Apr 202220.2020.4320.0120.0420.0434,300
13 Apr 202219.4520.1819.4519.9219.9226,900
12 Apr 202220.2020.4019.7019.8319.8336,800
11 Apr 202219.9620.4319.9620.1020.1034,500
08 Apr 202220.0220.5919.7920.3220.3265,300
07 Apr 202220.6420.8820.1420.4920.4950,700
06 Apr 202221.3821.5920.9721.1821.1840,300
05 Apr 202222.1922.2721.6122.1222.1272,100
04 Apr 202221.6922.5121.6822.3322.33103,500
01 Apr 202221.6422.0321.4621.7021.7039,600
31 Mar 202221.5421.9221.4021.7721.7745,500
30 Mar 202221.7522.3221.7421.7821.7844,500
29 Mar 202221.8722.4921.6121.9521.9584,800
28 Mar 202221.5821.7721.4021.7721.7745,900
25 Mar 202222.0822.1721.9322.0322.0343,800
24 Mar 202221.7922.1021.6222.0722.0757,300
23 Mar 202222.2022.4721.8721.9421.9439,300
22 Mar 202222.1822.6022.0222.1922.1959,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...