Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genting Singapore Plc ADR (OP: GIGNY )

N/A UNCHANGED
Last Price Updated: 11:51 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2014 44.27 44.27 44.27 0 +0.83(+1.91%)
Nov 25, 2014 43.73 43.73 43.44 43.44 1,521 +1.96(+4.72%)
Oct 24, 2014 41.48 41.48 41.48 0 -1.77(-4.09%)
Oct 15, 2014 43.25 43.25 43.25 43.25 185 +0.22(+0.51%)
Oct 08, 2014 43.03 43.03 43.03 0 -0.26(-0.60%)
Oct 01, 2014 43.29 43.29 43.29 10 -2.26(-4.96%)
Sep 23, 2014 45.55 45.55 45.55 0 +0.96(+2.15%)
Sep 19, 2014 44.59 44.59 44.59 0 -0.14(-0.31%)
Sep 18, 2014 44.73 44.73 44.73 44.73 100 +0.93(+2.12%)
Sep 16, 2014 43.80 43.80 43.80 0 -2.70(-5.81%)
Sep 12, 2014 46.50 46.50 46.50 1 -1.85(-3.83%)
Sep 08, 2014 48.35 48.35 48.35 0 -1.46(-2.93%)
Aug 22, 2014 49.81 49.81 49.81 0 -1.06(-2.08%)
Aug 14, 2014 50.87 50.87 50.87 73 +0.26(+0.51%)
Aug 13, 2014 50.61 50.61 50.61 50.61 897 -1.77(-3.38%)
Aug 07, 2014 52.38 52.38 52.38 1 -1.01(-1.89%)
Jul 23, 2014 53.39 53.39 53.39 0 +0.00(+0.00%)
Jul 02, 2014 53.39 53.39 53.39 5 -0.36(-0.67%)
Jun 30, 2014 53.75 53.75 53.75 0 +0.37(+0.69%)
Jun 23, 2014 53.38 53.38 53.38 0 +0.25(+0.47%)
May 29, 2014 53.13 53.13 53.13 4 +0.67(+1.28%)
May 28, 2014 52.46 52.46 52.46 52.46 500 -0.44(-0.83%)
May 23, 2014 52.90 52.90 52.90 96 -0.15(-0.28%)
May 20, 2014 53.05 53.05 53.05 53.05 0 -0.40(-0.75%)
May 19, 2014 53.45 53.45 53.45 53.45 500 +0.40(+0.76%)
May 15, 2014 53.05 53.05 53.05 53.05 0 +0.45(+0.86%)
May 14, 2014 52.60 52.60 52.60 52.60 189 -0.54(-1.02%)
May 13, 2014 53.14 53.14 53.14 53.14 100 +0.00(+0.00%)
May 08, 2014 53.14 53.14 53.14 70 -0.61(-1.13%)
May 06, 2014 53.75 53.75 53.75 53.75 75 +1.38(+2.64%)
May 05, 2014 52.36 52.42 52.36 52.37 461 +0.04(+0.08%)
May 02, 2014 52.54 52.54 52.33 52.33 200 -0.32(-0.61%)
Apr 30, 2014 52.65 52.65 52.65 52.65 0 -1.05(-1.96%)
Apr 23, 2014 53.70 53.70 53.70 323 +0.13(+0.24%)
Apr 22, 2014 53.43 53.57 53.43 53.57 200 +0.82(+1.55%)
Apr 16, 2014 52.75 52.75 52.75 0 +0.02(+0.04%)
Apr 15, 2014 52.73 52.73 52.73 52.73 133 +0.48(+0.92%)
Apr 11, 2014 52.25 52.25 52.25 52.25 0 +0.07(+0.13%)
Apr 08, 2014 52.18 52.18 52.18 0 +0.49(+0.95%)
Apr 04, 2014 51.69 51.69 51.69 0 -0.23(-0.44%)
Apr 03, 2014 51.92 51.92 51.92 51.92 222 -0.93(-1.76%)
Mar 31, 2014 52.85 52.85 52.85 44 +1.45(+2.82%)
Mar 27, 2014 51.40 51.40 51.40 51 +0.12(+0.23%)
Mar 24, 2014 51.28 51.28 51.28 51.28 917 -0.26(-0.50%)
Mar 14, 2014 51.54 51.54 51.54 51.54 71 -1.10(-2.09%)
Mar 13, 2014 52.64 52.64 52.64 52.64 554 -0.07(-0.13%)
Mar 07, 2014 52.71 52.71 52.71 0 +0.40(+0.76%)
Mar 04, 2014 52.31 52.31 52.31 0 +0.16(+0.31%)
Mar 03, 2014 52.15 52.15 52.15 52.15 500 -1.00(-1.88%)
Feb 27, 2014 53.15 53.15 53.15 53.15 180 +0.70(+1.33%)
Feb 26, 2014 52.62 52.62 52.45 52.45 442 -0.83(-1.56%)
Feb 21, 2014 53.28 53.28 53.28 45 -1.22(-2.24%)
Feb 20, 2014 55.18 55.18 54.50 54.50 986 -0.56(-1.02%)
Feb 18, 2014 55.06 55.06 55.06 0 +0.21(+0.38%)
Feb 12, 2014 54.85 54.85 54.85 0 -0.64(-1.15%)
Feb 11, 2014 55.49 55.49 55.49 55.49 419 +0.84(+1.53%)
Feb 07, 2014 54.65 54.65 54.65 9 +1.37(+2.57%)
Feb 06, 2014 53.28 53.28 53.28 53.28 257 +0.47(+0.89%)
Feb 03, 2014 52.81 52.81 52.81 57 -5.40(-9.28%)
Jan 16, 2014 58.21 58.21 58.21 58.21 0 -0.63(-1.07%)
Jan 13, 2014 58.84 58.84 58.84 58.84 35 +0.59(+1.01%)
Jan 10, 2014 58.26 58.26 58.25 58.25 270 -0.50(-0.85%)
Jan 09, 2014 58.60 58.75 58.60 58.75 900 +0.62(+1.07%)
Jan 07, 2014 58.13 58.13 58.13 132 +0.03(+0.05%)
Jan 06, 2014 58.10 58.10 58.10 58.10 410 +0.01(+0.02%)
Jan 03, 2014 58.00 58.09 58.00 58.09 890 +0.14(+0.24%)
Jan 02, 2014 57.95 57.95 57.95 57.95 600 +0.39(+0.68%)
Dec 27, 2013 57.56 57.56 57.56 0 -0.14(-0.24%)
Dec 20, 2013 57.70 57.70 57.70 0 +0.00(+0.00%)
Dec 18, 2013 57.70 57.70 57.70 40 +0.39(+0.68%)
Dec 17, 2013 57.35 57.35 57.31 57.31 303 -0.66(-1.14%)
Dec 16, 2013 58.11 58.11 57.97 57.97 866 +0.47(+0.82%)
Dec 13, 2013 57.50 57.50 57.50 57.50 208 -0.15(-0.26%)
Dec 10, 2013 57.65 57.65 57.65 57.65 76 -1.17(-1.99%)
Dec 09, 2013 59.41 59.41 58.82 58.82 1,250 -0.55(-0.93%)
Dec 06, 2013 59.37 59.37 59.37 59.37 2,313 +0.20(+0.34%)
Dec 04, 2013 59.17 59.17 59.17 0 -0.18(-0.30%)
Dec 03, 2013 59.35 59.35 59.35 59.35 307 -0.35(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.