Yahoo

Mail

Singapore markets closed

Straits Times Index
3,245.97
+9.89(+0.31%)
Nikkei
27,901.01
+326.58(+1.18%)
Hang Seng
19,900.87
+450.64(+2.32%)
FTSE 100
7,476.63
+4.46(+0.06%)
BTC-USD
17,152.55
-103.05(-0.60%)
CMC Crypto 200
403.59
-2.65(-0.65%)

Entain Plc (GMVHY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

17.03

+0.31

(+1.85%)

As of 02:51PM EST. Market open.

Time period:

09 Dec 2021 - 09 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Dec 2022	17.02	17.25	17.02	17.03	17.03	44,840
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
01 Sept 2022	13.69	13.79	13.40	13.70	13.70	69,400
31 Aug 2022	14.90	14.94	14.72	14.76	14.76	52,000
30 Aug 2022	14.99	14.99	14.70	14.84	14.84	114,400
29 Aug 2022	14.59	14.70	14.42	14.54	14.54	126,900
26 Aug 2022	14.93	14.93	14.54	14.60	14.60	65,100
25 Aug 2022	15.05	15.30	15.00	15.30	15.30	95,700
24 Aug 2022	15.22	15.42	15.21	15.31	15.31	116,300
23 Aug 2022	15.17	15.46	15.15	15.33	15.33	52,100
22 Aug 2022	15.16	15.18	15.00	15.15	15.15	57,400
19 Aug 2022	15.81	15.81	15.42	15.52	15.52	28,700
18 Aug 2022	16.52	16.61	16.31	16.36	16.36	23,900
17 Aug 2022	16.51	16.81	16.48	16.56	16.56	36,100
16 Aug 2022	17.09	17.12	16.93	16.97	16.97	68,300
15 Aug 2022	17.27	17.34	17.02	17.26	17.26	103,600
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,245.97+9.89(+0.31%)

Nikkei27,901.01+326.58(+1.18%)

Hang Seng19,900.87+450.64(+2.32%)

FTSE 1007,476.63+4.46(+0.06%)

BTC-USD17,152.55-103.05(-0.60%)

CMC Crypto 200403.59-2.65(-0.65%)

Entain Plc (GMVHY)

Straits Times Index
3,245.97
+9.89(+0.31%)

Nikkei
27,901.01
+326.58(+1.18%)

Hang Seng
19,900.87
+450.64(+2.32%)

FTSE 100
7,476.63
+4.46(+0.06%)

BTC-USD
17,152.55
-103.05(-0.60%)

CMC Crypto 200
403.59
-2.65(-0.65%)