Entain (GMVHF)
PNK: GMVHF
· Real-Time Price · USD
10.26
0.21 (2.09%)
At close: Jun 06, 2025, 3:21 PM
GMVHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 10.35 | 10.35 | 10.05 | 10.05 | 10.05 | -1.47% | 2,283 |
| Jun 4, 2025 | 10.41 | 10.41 | 10.20 | 10.20 | 10.20 | -2.02% | 1,936 |
| Jun 3, 2025 | 10.27 | 10.41 | 10.05 | 10.41 | 10.41 | -0.10% | 4,200 |
| Jun 2, 2025 | 10.36 | 10.42 | 10.36 | 10.42 | 10.42 | 0.87% | 800 |
| May 30, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.67% | 526 |
| May 29, 2025 | 10.12 | 10.40 | 10.12 | 10.40 | 10.40 | 0.87% | 2,500 |
| May 28, 2025 | 10.28 | 10.31 | 9.95 | 10.31 | 10.31 | -0.19% | 700 |
| May 27, 2025 | 10.32 | 10.34 | 10.08 | 10.33 | 10.33 | 2.18% | 1,300 |
| May 23, 2025 | 10.05 | 10.11 | 10.05 | 10.11 | 10.11 | -0.69% | 400 |
| May 22, 2025 | 10.13 | 10.18 | 10.13 | 10.18 | 10.18 | -2.02% | 9,203 |
| May 21, 2025 | 10.32 | 10.39 | 10.32 | 10.39 | 10.39 | -0.95% | 7,200 |
| May 20, 2025 | 10.45 | 10.49 | 9.94 | 10.49 | 10.49 | -1.50% | 4,246 |
| May 19, 2025 | 10.51 | 10.65 | 10.51 | 10.65 | 10.65 | 3.40% | 1,732 |
| May 16, 2025 | 10.49 | 10.55 | 10.30 | 10.30 | 10.30 | -3.20% | 3,711 |
| May 15, 2025 | 10.63 | 10.64 | 10.38 | 10.64 | 10.64 | -0.93% | 3,400 |
| May 14, 2025 | 10.76 | 10.76 | 10.74 | 10.74 | 10.74 | 8.16% | 931 |
| May 13, 2025 | 10.04 | 10.04 | 9.93 | 9.93 | 9.93 | 1.33% | 600 |
| May 12, 2025 | 9.67 | 9.81 | 9.29 | 9.80 | 9.80 | 1.87% | 9,218 |
| May 9, 2025 | 9.57 | 9.63 | 9.14 | 9.62 | 9.62 | 1.37% | 6,400 |
| May 8, 2025 | 9.62 | 9.62 | 9.49 | 9.49 | 9.49 | -2.27% | 2,400 |