2m 2m 2m 2m 2m 2m 2m
Entain (GMVHF)
OTC
$7.50+$0.15 (+2.05%)
Price as of Aug 21, 2026- N/AMarket Cap
- -34.89%1-Year Change
- GamblingIndustry
Entain (GMVHF)
$7.50+$0.15 (+2.05%)
- 1 Month+0.04%Low Price$6.88High Price$7.63
- 3 Months+6.69%Low Price$6.87High Price$8.16
- 1 Year-34.89%Low Price$6.74High Price$12.01
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/12/2026 | 6.95 | 7.18 | 6.74 | 6.74 | -7.06% | 31,640 |
05/11/2026 | 7.28 | 7.28 | 6.84 | 7.26 | +3.27% | 16,974 |
05/08/2026 | 7.36 | 7.48 | 6.99 | 7.03 | -3.53% | 7,927 |
05/07/2026 | 6.82 | 7.52 | 6.82 | 7.28 | -0.27% | 8,346 |
05/06/2026 | 7.07 | 7.31 | 7.07 | 7.30 | +2.37% | 10,445 |
05/05/2026 | 6.86 | 7.41 | 6.86 | 7.13 | -8.18% | 12,001 |
05/04/2026 | 7.25 | 7.80 | 7.22 | 7.77 | +0.13% | 9,588 |
05/01/2026 | 7.23 | 7.89 | 7.23 | 7.76 | +3.64% | 7,665 |
04/30/2026 | 7.42 | 7.49 | 6.96 | 7.49 | -2.10% | 5,697 |
04/29/2026 | 7.07 | 7.66 | 7.07 | 7.65 | -0.41% | 2,912 |
04/28/2026 | 7.27 | 7.69 | 7.26 | 7.68 | -1.93% | 4,376 |
04/27/2026 | 7.28 | 7.83 | 7.28 | 7.83 | -1.12% | 9,259 |
04/24/2026 | 8.03 | 8.17 | 7.61 | 7.92 | +0.82% | 10,800 |
04/23/2026 | 7.12 | 7.88 | 7.12 | 7.85 | -3.31% | 4,535 |
04/22/2026 | 7.75 | 8.17 | 7.60 | 8.12 | -1.94% | 6,304 |
04/21/2026 | 7.89 | 8.37 | 7.70 | 8.28 | -2.06% | 7,300 |
04/20/2026 | 8.40 | 8.48 | 8.12 | 8.46 | +1.17% | 8,938 |
04/17/2026 | 8.44 | 8.44 | 8.36 | 8.36 | -1.62% | 14,994 |
04/16/2026 | 8.54 | 8.54 | 8.08 | 8.50 | +9.83% | 4,725 |
04/15/2026 | 7.49 | 7.99 | 7.28 | 7.74 | +4.85% | 9,927 |
04/14/2026 | 7.35 | 7.63 | 7.12 | 7.38 | -0.71% | 4,034 |
04/13/2026 | 7.01 | 7.43 | 6.72 | 7.43 | +1.97% | 26,134 |
04/10/2026 | 6.82 | 7.30 | 6.82 | 7.29 | -0.67% | 6,363 |
04/09/2026 | 7.13 | 7.35 | 6.95 | 7.34 | -4.25% | 7,445 |
04/08/2026 | 7.71 | 8.14 | 7.66 | 7.66 | +3.03% | 4,060 |
04/07/2026 | 7.63 | 7.65 | 7.38 | 7.44 | +2.63% | 6,373 |
04/06/2026 | 7.78 | 7.80 | 7.23 | 7.25 | -6.41% | 18,114 |
04/02/2026 | 7.57 | 7.75 | 7.25 | 7.74 | +6.42% | 8,314 |
04/01/2026 | 7.26 | 7.80 | 7.26 | 7.28 | +3.00% | 13,261 |