ENTAIN PLC ( GMVHF) - Price History
Stock symbol GMVHF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GMVHF (ENTAIN PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $8.14 | $8.14 |
| July 2024 | $8.11 | $8.11 |
| June 2024 | $8.21 | $8.21 |
| May 2024 | $8.29 | $8.29 |
| April 2024 | $10.08 | $10.08 |
| March 2024 | $10 | $10 |
| February 2024 | $11.34 | $11.48 |
| January 2024 | $12.16 | $12.30 |
| December 2023 | $12.31 | $12.45 |
| November 2023 | $9.92 | $10.04 |
| October 2023 | $11.24 | $11.37 |
| September 2023 | $11.28 | $11.42 |
| August 2023 | $14.58 | $14.76 |
| July 2023 | $17.83 | $18.17 |
| June 2023 | $16.12 | $16.43 |
| May 2023 | $15.70 | $16 |
| April 2023 | $17.90 | $18.25 |
| March 2023 | $15.11 | $15.40 |
| February 2023 | $16.20 | $16.63 |
| January 2023 | $18.33 | $18.82 |
| December 2022 | $15.22 | $15.62 |
| November 2022 | $16.88 | $17.32 |
| October 2022 | $14.19 | $14.56 |
| September 2022 | $12.18 | $12.50 |
| August 2022 | $14.24 | $14.62 |
| July 2022 | $13.85 | $14.30 |
| June 2022 | $14.43 | $14.90 |
| May 2022 | $17.64 | $18.22 |
| April 2022 | $18.62 | $19.23 |
| March 2022 | $20.94 | $21.62 |
| February 2022 | $21.86 | $22.58 |
| January 2022 | $20.19 | $20.85 |
| December 2021 | $22.42 | $23.15 |
| November 2021 | $21.40 | $22.10 |
| October 2021 | $27.60 | $28.50 |
| September 2021 | $28.86 | $29.80 |
| August 2021 | $25.71 | $26.55 |
| July 2021 | $24.79 | $25.60 |
| June 2021 | $24.02 | $24.80 |
| May 2021 | $22.13 | $22.85 |
| April 2021 | $22.76 | $23.50 |
| March 2021 | $20.08 | $20.74 |
| February 2021 | $19.45 | $20.08 |
| January 2021 | $16.85 | $17.40 |
| December 2020 | $14.43 | $14.90 |
| November 2020 | $13.65 | $14.10 |
| October 2020 | $12.01 | $12.40 |
| September 2020 | $12.18 | $12.58 |
| August 2020 | $10.17 | $10.50 |
| July 2020 | $8.67 | $8.95 |
| June 2020 | $8.93 | $9.22 |
| May 2020 | $9.70 | $10.02 |
| April 2020 | $9.30 | $9.60 |
| March 2020 | $6.58 | $6.80 |
| February 2020 | $9.61 | $10.13 |
| January 2020 | $11.20 | $11.81 |
| December 2019 | $10.79 | $11.38 |
| November 2019 | $10.88 | $11.47 |
| October 2019 | $11.08 | $11.68 |
| September 2019 | $8.30 | $8.75 |
| August 2019 | $7.14 | $7.53 |
| July 2019 | $6.66 | $7.20 |
| June 2019 | $7.35 | $7.94 |
| May 2019 | $7.05 | $7.62 |
| April 2019 | $7.75 | $8.37 |
| March 2019 | $6.85 | $7.40 |
| February 2019 | $7.89 | $8.72 |
| January 2019 | $7.93 | $8.76 |
| December 2018 | $7.66 | $8.47 |
| November 2018 | $8.36 | $9.24 |
| October 2018 | $10.80 | $11.94 |
| September 2018 | $11.20 | $12.38 |
| August 2018 | $13.03 | $14.59 |
| July 2018 | $13.96 | $15.63 |
| June 2018 | $12.55 | $14.05 |
| May 2018 | $12.10 | $13.55 |
| April 2018 | $12.25 | $13.72 |
| March 2018 | $11.48 | $12.85 |
| February 2018 | $11.28 | $12.80 |
| January 2018 | $11.42 | $12.96 |
| December 2017 | $10.83 | $12.29 |
| November 2017 | $10.43 | $11.84 |
| October 2017 | $10.74 | $12.19 |
| September 2017 | $9.58 | $10.88 |
| August 2017 | $8.32 | $9.57 |
| July 2017 | $8.69 | $10 |
| June 2017 | $9.04 | $10.40 |
| May 2017 | $8.69 | $10 |
| April 2017 | $8.20 | $9.43 |
| March 2017 | $7.82 | $9 |
| February 2017 | $7.31 | $8.57 |
| January 2017 | $6.35 | $7.44 |
| December 2016 | $6.53 | $7.78 |
| November 2016 | $6.87 | $8.18 |
| October 2016 | $6.98 | $8.31 |
| September 2016 | $8.06 | $9.60 |
| August 2016 | $7.85 | $9.35 |
| July 2016 | $7.03 | $8.37 |
| June 2016 | $5.82 | $6.93 |
| May 2016 | $6.59 | $7.85 |
| April 2016 | $6.72 | $8 |
| March 2016 | $5.96 | $7.10 |
| February 2016 | $5.54 | $6.60 |
| January 2016 | $5.36 | $6.38 |
| December 2015 | $6.27 | $6.40 |
| November 2015 | $6.27 | $6.40 |
| October 2015 | $6.27 | $6.40 |
| September 2015 | $5.28 | $6.40 |
| August 2015 | $6.30 | $6.43 |
| July 2015 | $5.31 | $6.43 |
| June 2015 | $6.86 | $7 |
| May 2015 | $6.86 | $7 |
| April 2015 | $5.68 | $7 |
| March 2015 | $5.52 | $6.80 |
| February 2015 | $5.68 | $7 |
| January 2015 | $5.74 | $7.23 |
| December 2014 | $7.18 | $7.33 |
| November 2014 | $5.82 | $7.33 |
| October 2014 | $5.85 | $7.36 |
| September 2014 | $6.17 | $7.78 |
| August 2014 | $5.55 | $7 |
| July 2014 | $5.55 | $7 |
| June 2014 | $5.98 | $6.10 |
| May 2014 | $5.98 | $6.10 |
| April 2014 | $5.98 | $6.10 |
| March 2014 | $4.75 | $6.10 |
| February 2014 | $4.57 | $5.88 |
| January 2014 | $5.66 | $5.78 |
| December 2013 | $4.41 | $5.78 |
| November 2013 | $4.87 | $4.97 |
| October 2013 | $4.87 | $4.97 |
| September 2013 | $3.72 | $4.96 |
| August 2013 | $3.67 | $4.90 |
| July 2013 | $4.17 | $4.26 |
| June 2013 | $4.17 | $4.26 |
| May 2013 | $3.12 | $4.26 |
| April 2013 | $3.19 | $4.35 |
| March 2013 | $2.65 | $2.70 |
| February 2013 | $2.65 | $2.70 |
| January 2013 | $2.65 | $2.70 |
| December 2012 | $2.65 | $2.70 |
| November 2012 | $2.65 | $2.70 |
| October 2012 | $2.65 | $2.70 |
| September 2012 | $1.88 | $2.70 |
| August 2012 | $2.25 | $2.30 |
| July 2012 | $2.25 | $2.30 |
| June 2012 | $2.25 | $2.30 |
| May 2012 | $2.25 | $2.30 |
| April 2012 | $1.52 | $2.30 |
| March 2012 | $1.57 | $1.60 |
| February 2012 | $1.57 | $1.60 |
| January 2012 | $1.57 | $1.60 |
| December 2011 | $1.57 | $1.60 |
| November 2011 | $1.57 | $1.60 |
| October 2011 | $1.57 | $1.60 |
| September 2011 | $1.01 | $1.60 |
| August 2011 | $1.73 | $1.77 |
| July 2011 | $1.73 | $1.77 |
| June 2011 | $1.73 | $1.77 |
| May 2011 | $1.12 | $1.77 |
| April 2011 | $1.84 | $1.88 |
| March 2011 | $1.84 | $1.88 |
| February 2011 | $1.12 | $1.88 |
| January 2011 | $1.84 | $1.88 |
| December 2010 | $1.84 | $1.88 |
| November 2010 | $1.84 | $1.88 |
| October 2010 | $1.12 | $1.88 |
| September 2010 | $1.83 | $1.87 |
| August 2010 | $1.83 | $1.87 |
| July 2010 | $1.83 | $1.87 |
| June 2010 | $1.12 | $1.87 |
| May 2010 | $1.50 | $2.52 |
| April 2010 | $2.65 | $2.70 |
| March 2010 | $1.61 | $2.70 |
| February 2010 | $1.73 | $2.90 |
| January 2010 | $3.28 | $3.35 |
| December 2009 | $2 | $3.35 |
| November 2009 | $3.21 | $3.28 |
| October 2009 | $3.21 | $3.28 |
| September 2009 | $1.80 | $3.28 |
| August 2009 | $2.45 | $2.50 |
| July 2009 | $2.45 | $2.50 |
| June 2009 | $2.45 | $2.50 |
| May 2009 | $1.37 | $2.50 |
| April 2009 | $1.14 | $2.32 |
| March 2009 | $1.47 | $1.50 |
| February 2009 | $0.74 | $1.50 |
| January 2009 | $1.27 | $1.30 |
| December 2008 | $1.27 | $1.30 |
| November 2008 | $0.64 | $1.30 |
| October 2008 | $0.94 | $1.90 |
| September 2008 | $1.22 | $2.87 |
| August 2008 | $1.40 | $3.30 |
| July 2008 | $4.66 | $4.75 |
| June 2008 | $2.02 | $4.75 |
| May 2008 | $1.65 | $1.68 |
| April 2008 | $1.65 | $1.68 |
| March 2008 | $1.65 | $1.68 |
| February 2008 | $1.65 | $1.68 |
| January 2008 | $0.67 | $1.68 |
| December 2007 | $0.66 | $1.65 |
| November 2007 | $2.65 | $2.70 |
| October 2007 | $1.08 | $2.70 |
| September 2007 | $1.01 | $2.80 |
| August 2007 | $1.62 | $1.65 |
| July 2007 | $1.62 | $1.65 |
| June 2007 | $1.62 | $1.65 |
| May 2007 | $1.62 | $1.65 |
| April 2007 | $1.62 | $1.65 |
| March 2007 | $1.62 | $1.65 |
| February 2007 | $1.62 | $1.65 |
| January 2007 | $1.62 | $1.65 |
| December 2006 | $1.62 | $1.65 |
| November 2006 | $2.50 | $2.55 |
| October 2006 | $2.11 | $2.15 |
| September 2006 | $2.52 | $2.57 |
| August 2006 | $5.15 | $5.25 |
| July 2006 | $5.15 | $5.25 |
| June 2006 | $5.68 | $5.80 |
| May 2006 | $6.37 | $6.50 |
| April 2006 | $7.45 | $7.60 |
| March 2006 | $6.66 | $6.80 |
| February 2006 | $6.32 | $6.45 |
| January 2006 | $6.32 | $6.45 |
| December 2005 | $6.27 | $6.40 |
| November 2005 | $5 | $5.10 |
| October 2005 | $7.48 | $7.63 |
| September 2005 | $9.37 | $9.56 |
| August 2005 | $10.29 | $10.50 |
| July 2005 | $10.78 | $11 |
| June 2005 | $9.95 | $10.15 |
| May 2005 | $10.81 | $11.03 |
| April 2005 | $14.01 | $14.30 |
| March 2005 | $14.50 | $14.80 |
GMVHF
Price: $8.14
52 week price:
Dividend Yield: 2.27%
5-year range yield:
Forward Dividend Yield: 2.80%
Payout Ratio: -12.64%
Dividend Per Share: 0.23 USD
Earnings Per Share: -1.80 USD
P/E Ratio: -4.61
Exchange: PNK
Sector: Consumer Cyclical
Industry: Gambling
Market Capitalization: 5.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3