2m 2m 2m 2m 2m 2m 2m
Entain (GMVHF)
OTC
$5.77+$0.03 (+0.56%)
Price as of Oct 02, 2026- N/AMarket Cap
- -49.77%1-Year Change
- GamblingIndustry
Entain (GMVHF)
$5.77+$0.03 (+0.56%)
- 1 Month-18.81%Low Price$5.69High Price$7.33
- 3 Months-20.24%Low Price$5.69High Price$7.72
- 1 Year-49.77%Low Price$5.69High Price$11.48
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 5.82 | 5.82 | 5.54 | 5.77 | +0.56% | 7,200 |
10/01/2026 | 5.83 | 5.83 | 5.30 | 5.74 | +1.00% | 7,016 |
09/30/2026 | 5.45 | 5.89 | 5.45 | 5.69 | -1.40% | 11,214 |
09/29/2026 | 5.75 | 5.85 | 5.50 | 5.77 | -1.70% | 15,173 |
09/28/2026 | 5.87 | 5.87 | 5.61 | 5.87 | -2.40% | 8,142 |
09/25/2026 | 5.87 | 6.13 | 5.87 | 6.01 | -2.21% | 11,044 |
09/24/2026 | 6.12 | 6.15 | 5.75 | 6.15 | -1.32% | 12,814 |
09/23/2026 | 6.32 | 6.32 | 5.95 | 6.23 | -3.14% | 27,246 |
09/22/2026 | 6.44 | 6.60 | 6.24 | 6.43 | -1.02% | 24,054 |
09/21/2026 | 6.16 | 6.51 | 6.16 | 6.50 | -1.81% | 7,609 |
09/18/2026 | 6.31 | 6.62 | 6.30 | 6.62 | -3.98% | 8,520 |
09/17/2026 | 6.92 | 6.92 | 6.59 | 6.89 | +2.76% | 7,451 |
09/16/2026 | 6.79 | 6.92 | 6.54 | 6.71 | -2.91% | 12,922 |
09/15/2026 | 6.47 | 6.91 | 6.47 | 6.91 | -0.89% | 55,682 |
09/14/2026 | 6.56 | 6.97 | 6.54 | 6.97 | +0.29% | 23,106 |
09/11/2026 | 6.56 | 6.95 | 6.49 | 6.95 | -0.80% | 12,619 |
09/10/2026 | 6.72 | 7.03 | 6.63 | 7.00 | +1.01% | 13,761 |
09/09/2026 | 6.61 | 6.93 | 6.61 | 6.93 | +5.28% | 12,532 |
09/08/2026 | 7.01 | 7.01 | 6.59 | 6.59 | -10.13% | 7,344 |
09/04/2026 | 6.90 | 7.33 | 6.90 | 7.33 | +0.27% | 2,190 |
09/03/2026 | 6.87 | 7.31 | 6.87 | 7.31 | +2.76% | 3,311 |
09/02/2026 | 6.94 | 7.11 | 6.94 | 7.11 | +1.60% | 3,403 |
09/01/2026 | 6.69 | 7.10 | 6.69 | 7.00 | +2.19% | 86,935 |
08/31/2026 | 7.24 | 7.30 | 6.85 | 6.85 | -1.93% | 6,561 |
08/28/2026 | 7.20 | 7.24 | 6.82 | 6.99 | +1.88% | 7,245 |
08/27/2026 | 6.85 | 7.22 | 6.78 | 6.86 | -8.15% | 8,347 |
08/26/2026 | 7.00 | 7.46 | 7.00 | 7.46 | -1.74% | 5,765 |
08/25/2026 | 7.18 | 7.60 | 7.18 | 7.60 | +0.32% | 972 |
08/24/2026 | 7.37 | 7.57 | 7.37 | 7.57 | +0.93% | 3,090 |
08/21/2026 | 7.53 | 7.53 | 7.03 | 7.50 | +2.05% | 2,874 |
08/21/2026 |
$0.14 Dividend | |||||
08/20/2026 | 7.13 | 7.35 | 7.13 | 7.35 | -1.16% | 1,897 |
08/19/2026 | 7.44 | 7.44 | 7.44 | 7.44 | -0.92% | 2,247 |
08/18/2026 | 7.09 | 7.51 | 7.09 | 7.51 | -0.86% | 3,105 |
08/17/2026 | 7.70 | 7.70 | 7.27 | 7.57 | -0.72% | 7,208 |
08/14/2026 | 7.28 | 7.63 | 7.28 | 7.63 | +1.99% | 3,349 |
08/13/2026 | 7.43 | 7.48 | 7.05 | 7.48 | -1.70% | 2,671 |
08/12/2026 | 7.59 | 7.61 | 7.03 | 7.61 | +1.81% | 1,201 |
08/11/2026 | 7.06 | 7.60 | 7.06 | 7.47 | +1.52% | 4,726 |
08/10/2026 | 6.93 | 7.36 | 6.92 | 7.36 | -1.26% | 6,488 |
08/07/2026 | 6.95 | 7.47 | 6.94 | 7.45 | +2.32% | 3,545 |
08/06/2026 | 7.20 | 7.30 | 6.89 | 7.28 | -0.35% | 6,548 |
08/05/2026 | 7.26 | 7.31 | 7.10 | 7.31 | -2.15% | 3,082 |
08/04/2026 | 7.48 | 7.48 | 7.22 | 7.47 | +0.50% | 10,386 |
08/03/2026 | 7.37 | 7.43 | 6.97 | 7.43 | +7.98% | 4,475 |
07/31/2026 | 7.24 | 7.34 | 6.88 | 6.88 | -1.85% | 6,483 |
07/30/2026 | 7.42 | 7.48 | 6.94 | 7.01 | -4.12% | 2,276 |
07/29/2026 | 7.42 | 7.48 | 7.24 | 7.32 | -3.83% | 7,244 |
07/28/2026 | 7.09 | 7.62 | 7.09 | 7.61 | -0.13% | 3,288 |
07/27/2026 | 7.60 | 7.62 | 7.21 | 7.62 | +5.46% | 14,402 |
07/24/2026 | 7.08 | 7.47 | 7.08 | 7.22 | +4.43% | 12,573 |
07/23/2026 | 7.33 | 7.53 | 6.92 | 6.92 | -6.48% | 31,699 |
07/22/2026 | 7.33 | 7.39 | 7.18 | 7.39 | -1.39% | 2,222 |
07/21/2026 | 7.42 | 7.50 | 7.41 | 7.50 | -0.70% | 1,866 |
07/20/2026 | 7.49 | 7.56 | 7.07 | 7.55 | +1.93% | 6,108 |
07/17/2026 | 7.60 | 7.64 | 7.17 | 7.41 | -3.85% | 14,003 |
07/16/2026 | 7.66 | 7.70 | 7.66 | 7.70 | -0.15% | 3,059 |
07/15/2026 | 7.45 | 7.72 | 7.32 | 7.72 | +3.36% | 2,276 |
07/14/2026 | 7.26 | 7.47 | 7.02 | 7.47 | -0.73% | 2,165 |
07/13/2026 | 7.57 | 7.57 | 7.11 | 7.52 | +0.97% | 4,191 |
07/10/2026 | 7.36 | 7.46 | 6.98 | 7.45 | +4.32% | 1,870 |
07/09/2026 | 7.14 | 7.14 | 6.93 | 7.14 | +0.97% | 3,006 |
07/08/2026 | 7.04 | 7.07 | 6.86 | 7.07 | -0.22% | 613,502 |
07/07/2026 | 6.88 | 7.13 | 6.72 | 7.09 | -1.10% | 6,634 |
07/06/2026 | 6.82 | 7.17 | 6.82 | 7.17 | -1.03% | 5,386 |
07/02/2026 | 7.12 | 7.38 | 7.12 | 7.24 | +1.70% | 4,990 |
07/01/2026 | 6.85 | 7.38 | 6.81 | 7.12 | -5.31% | 4,021 |
06/30/2026 | 7.43 | 7.52 | 7.14 | 7.52 | -2.74% | 3,437 |
06/29/2026 | 7.86 | 7.87 | 7.34 | 7.73 | +9.26% | 5,554 |
06/26/2026 | 6.98 | 7.45 | 6.98 | 7.07 | -6.75% | 5,163 |
06/25/2026 | 7.81 | 7.81 | 7.16 | 7.59 | +3.34% | 2,764 |
06/24/2026 | 6.96 | 7.34 | 6.76 | 7.34 | -1.06% | 8,020 |
06/23/2026 | 7.20 | 7.42 | 7.01 | 7.42 | +4.02% | 13,778 |
06/22/2026 | 6.82 | 7.35 | 6.82 | 7.13 | +3.83% | 18,974 |
06/18/2026 | 7.30 | 7.31 | 6.82 | 6.87 | -10.30% | 3,186 |
06/17/2026 | 7.38 | 7.72 | 7.38 | 7.66 | -5.27% | 981 |
06/16/2026 | 8.17 | 8.17 | 7.87 | 8.09 | +0.19% | 2,550 |
06/15/2026 | 8.22 | 8.22 | 7.76 | 8.07 | +1.85% | 5,991 |
06/12/2026 | 7.67 | 8.34 | 7.51 | 7.92 | -2.87% | 8,837 |
06/11/2026 | 7.62 | 8.16 | 7.62 | 8.16 | +1.34% | 3,000 |
06/10/2026 | 8.05 | 8.11 | 7.87 | 8.05 | +0.91% | 6,156 |
06/09/2026 | 7.93 | 7.98 | 7.93 | 7.98 | +1.50% | 388 |
06/08/2026 | 7.12 | 7.86 | 7.12 | 7.86 | +5.59% | 12,217 |
06/05/2026 | 7.15 | 7.55 | 7.15 | 7.44 | -4.05% | 1,759 |
06/04/2026 | 7.27 | 7.76 | 7.25 | 7.76 | +5.81% | 4,177 |
06/03/2026 | 7.03 | 7.33 | 6.87 | 7.33 | +2.67% | 2,254 |
06/02/2026 | 7.52 | 7.52 | 7.14 | 7.14 | +0.22% | 2,461 |
06/01/2026 | 7.17 | 7.65 | 7.10 | 7.13 | -3.25% | 6,526 |
05/29/2026 | 6.68 | 7.37 | 6.68 | 7.37 | +1.38% | 3,686 |
05/28/2026 | 7.18 | 7.29 | 7.03 | 7.27 | +1.90% | 3,427 |
05/27/2026 | 6.83 | 7.14 | 6.83 | 7.13 | -1.54% | 5,386 |
05/26/2026 | 7.13 | 7.24 | 6.83 | 7.24 | +1.85% | 7,289 |
05/22/2026 | 6.80 | 7.11 | 6.75 | 7.11 | +1.12% | 8,633 |
05/21/2026 | 6.73 | 7.05 | 6.73 | 7.03 | -5.01% | 3,685 |
05/20/2026 | 7.23 | 7.40 | 6.73 | 7.40 | +2.78% | 9,374 |
05/19/2026 | 7.22 | 7.23 | 6.74 | 7.20 | -0.05% | 2,977 |
05/18/2026 | 7.02 | 7.21 | 6.70 | 7.21 | -1.29% | 88,565 |
05/15/2026 | 7.05 | 7.30 | 6.61 | 7.30 | +1.25% | 9,440 |
05/14/2026 | 7.36 | 7.36 | 6.88 | 7.21 | -0.27% | 7,355 |
05/13/2026 | 7.11 | 7.23 | 6.74 | 7.23 | +7.22% | 6,662 |