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

Genting Singapore Plc ADR (OP: GIGNY )

33.60 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 (%)
Dec 27, 2019 33.62 33.62 33.62 0 -0.60(-1.75%)
Dec 26, 2019 34.22 34.22 34.22 46 +0.00(+0.00%)
Dec 24, 2019 34.22 34.22 34.22 24 +0.00(+0.00%)
Dec 23, 2019 34.22 34.22 34.22 34.22 205 +0.61(+1.81%)
Dec 20, 2019 33.61 33.61 33.61 33.61 800 -0.74(-2.15%)
Dec 19, 2019 34.35 34.35 34.35 107 +0.00(+0.00%)
Dec 18, 2019 33.86 34.35 33.86 34.35 278 +0.21(+0.62%)
Dec 17, 2019 34.16 34.16 34.14 34.14 1,761 -0.18(-0.52%)
Dec 16, 2019 34.32 34.32 34.32 1 +0.00(+0.00%)
Dec 13, 2019 34.32 34.32 34.32 143 +0.00(+0.00%)
Dec 12, 2019 34.73 34.98 34.32 34.32 2,584 +0.80(+2.39%)
Dec 09, 2019 33.52 33.52 33.52 0 +0.00(+0.00%)
Dec 06, 2019 33.52 33.52 33.52 75 +0.00(+0.00%)
Dec 05, 2019 33.52 33.52 33.52 51 +0.00(+0.00%)
Nov 25, 2019 33.52 33.52 33.52 0 -0.46(-1.35%)
Nov 22, 2019 33.98 33.98 33.98 7 +0.00(+0.00%)
Nov 21, 2019 33.98 33.98 33.98 33.98 474 -0.59(-1.71%)
Nov 20, 2019 34.57 34.57 34.57 71 +0.00(+0.00%)
Nov 19, 2019 34.57 34.57 34.57 12 +0.00(+0.00%)
Nov 18, 2019 34.95 34.95 34.57 34.57 256 -0.01(-0.03%)
Nov 15, 2019 34.58 34.58 34.58 34.58 100 +0.63(+1.86%)
Nov 14, 2019 33.95 33.95 33.95 50 +0.00(+0.00%)
Nov 13, 2019 33.95 33.95 33.95 33.95 2,611 +0.55(+1.66%)
Nov 07, 2019 33.40 33.40 33.40 0 +0.00(+0.00%)
Nov 05, 2019 33.40 33.40 33.40 0 +0.00(+0.00%)
Nov 04, 2019 33.40 33.40 33.40 8 +0.00(+0.00%)
Nov 01, 2019 33.40 33.40 33.40 83 +0.00(+0.00%)
Oct 31, 2019 33.40 33.40 33.40 16 +0.00(+0.00%)
Oct 30, 2019 33.40 33.40 33.40 8 +0.00(+0.00%)
Oct 28, 2019 33.40 33.40 33.40 0 +0.00(+0.00%)
Oct 23, 2019 33.40 33.40 33.40 0 +0.00(+0.00%)
Oct 22, 2019 33.40 33.40 33.40 7 +0.00(+0.00%)
Oct 21, 2019 33.40 33.40 33.40 5 +0.00(+0.00%)
Oct 18, 2019 33.40 33.40 33.40 68 +0.00(+0.00%)
Oct 17, 2019 33.40 33.40 33.40 63 +0.00(+0.00%)
Oct 15, 2019 33.40 33.40 33.40 0 +0.00(+0.00%)
Oct 14, 2019 33.40 33.40 33.40 33.40 103 +0.17(+0.50%)
Oct 11, 2019 33.23 33.23 33.23 33.23 600 +0.48(+1.48%)
Oct 10, 2019 32.74 32.74 32.74 32.74 162 +0.04(+0.14%)
Oct 07, 2019 32.70 32.70 32.70 0 +0.34(+1.05%)
Oct 02, 2019 32.36 32.36 32.36 0 +0.00(+0.00%)
Oct 01, 2019 32.36 32.36 32.36 33 +0.00(+0.00%)
Sep 30, 2019 32.36 32.36 32.36 10 +0.00(+0.00%)
Sep 27, 2019 32.36 32.36 32.36 26 +0.00(+0.00%)
Sep 26, 2019 32.36 32.36 32.36 1 +0.00(+0.00%)
Sep 23, 2019 32.36 32.36 32.36 0 +0.00(+0.00%)
Sep 20, 2019 32.36 32.36 32.36 73 +0.00(+0.00%)
Sep 19, 2019 32.36 32.36 32.36 88 +0.00(+0.00%)
Sep 18, 2019 32.36 32.36 32.36 36 +0.00(+0.00%)
Sep 17, 2019 32.36 32.36 32.36 36 +0.00(+0.00%)
Sep 16, 2019 32.36 32.36 32.36 1,926 +0.00(+0.00%)
Sep 13, 2019 32.36 32.36 32.36 62 +0.00(+0.00%)
Sep 12, 2019 32.36 32.36 32.36 18 +0.00(+0.00%)
Sep 11, 2019 32.91 32.95 32.36 32.36 3,979 +0.08(+0.25%)
Sep 09, 2019 32.28 32.28 32.28 0 +0.63(+1.99%)
Sep 06, 2019 31.65 31.65 31.65 39 +0.00(+0.00%)
Sep 05, 2019 31.65 31.65 31.65 14 +0.00(+0.00%)
Sep 04, 2019 31.65 31.65 31.65 31.65 100 -0.30(-0.95%)
Sep 03, 2019 31.95 31.95 31.95 1 +0.00(+0.00%)
Aug 29, 2019 31.95 31.95 31.95 0 -0.39(-1.19%)
Aug 27, 2019 32.34 32.34 32.34 0 -0.05(-0.15%)
Aug 26, 2019 32.39 32.39 32.39 32.39 100 +0.05(+0.17%)
Aug 21, 2019 32.34 32.34 32.34 0 +0.54(+1.68%)
Aug 20, 2019 31.65 32.23 31.65 31.80 1,198 +1.14(+3.72%)
Aug 15, 2019 30.66 30.66 30.66 0 +0.00(+0.00%)
Aug 12, 2019 30.66 30.66 30.66 0 -0.21(-0.68%)
Aug 09, 2019 30.87 30.87 30.87 30.87 100 -2.94(-8.70%)
Aug 07, 2019 33.81 33.81 33.81 0 +0.00(+0.00%)
Aug 06, 2019 33.81 33.81 33.81 28 +0.00(+0.00%)
Aug 05, 2019 33.81 33.81 33.81 29 +0.00(+0.00%)
Aug 01, 2019 33.81 33.81 33.81 0 +0.00(+0.00%)
Jul 29, 2019 33.81 33.81 33.81 0 +0.00(+0.00%)
Jul 26, 2019 33.81 33.81 33.81 40 +0.00(+0.00%)
Jul 23, 2019 33.81 33.81 33.81 0 -0.62(-1.80%)
Jul 22, 2019 34.43 34.43 34.43 15 +0.00(+0.00%)
Jul 18, 2019 34.43 34.43 34.43 0 +1.23(+3.70%)
Jul 15, 2019 33.20 33.20 33.20 0 +0.00(+0.00%)
Jul 12, 2019 33.20 33.20 33.20 33.20 100 -0.11(-0.33%)
Jul 08, 2019 33.31 33.31 33.31 0 +0.38(+1.15%)
Jul 05, 2019 32.93 32.93 32.93 32.93 100 -0.82(-2.43%)
Jul 02, 2019 33.75 33.75 33.75 0 +0.00(+0.00%)
Jul 01, 2019 33.75 33.75 33.75 55 +0.00(+0.00%)
Jun 28, 2019 33.75 33.75 33.75 33.75 700 -0.46(-1.34%)
Jun 20, 2019 34.21 34.21 34.21 0 +2.30(+7.21%)
Jun 18, 2019 31.91 31.91 31.91 0 +0.00(+0.00%)
Jun 17, 2019 31.91 31.91 31.91 42 +0.00(+0.00%)
Jun 14, 2019 31.91 31.91 31.91 39 +0.00(+0.00%)
Jun 13, 2019 31.91 31.91 31.91 4 +0.00(+0.00%)
Jun 12, 2019 31.91 31.91 31.91 31.91 349 +0.67(+2.14%)
Jun 03, 2019 31.24 31.24 31.24 0 +0.00(+0.00%)
May 31, 2019 31.24 31.24 31.24 31.24 200 -0.07(-0.22%)
May 29, 2019 31.31 31.31 31.31 0 -1.58(-4.80%)
May 17, 2019 32.89 32.89 32.89 0 -1.77(-5.11%)
May 15, 2019 34.66 34.66 34.66 0 +0.00(+0.00%)
May 14, 2019 34.66 34.66 34.66 46 +0.00(+0.00%)
May 13, 2019 34.66 34.66 34.66 14 +0.00(+0.00%)
May 10, 2019 34.66 34.66 34.66 34.66 100 +0.45(+1.32%)
May 09, 2019 34.21 34.21 34.21 34.21 3,657 -1.03(-2.92%)
May 08, 2019 35.24 35.24 35.24 35.24 200 -0.27(-0.76%)
May 06, 2019 35.51 35.51 35.51 0 +0.00(+0.00%)
May 02, 2019 35.51 35.51 35.51 0 -0.70(-1.93%)
Apr 30, 2019 36.21 36.21 36.21 0 +0.00(+0.00%)
Apr 29, 2019 36.70 36.70 36.21 36.21 1,190 -0.11(-0.30%)
Apr 26, 2019 36.32 36.32 36.32 36.32 300 -0.05(-0.14%)
Apr 25, 2019 36.37 36.37 36.37 11,848 +0.00(+0.00%)
Apr 18, 2019 36.37 36.37 36.37 0 +0.00(+0.00%)
Apr 17, 2019 36.37 36.37 36.37 4 +0.00(+0.00%)
Apr 11, 2019 36.37 36.37 36.37 0 +0.00(+0.00%)
Apr 10, 2019 36.37 36.37 36.37 17 +0.00(+0.00%)
Apr 09, 2019 36.37 36.37 36.37 36.37 199 -3.27(-8.25%)
Apr 08, 2019 39.64 39.64 39.64 97 +0.00(+0.00%)
Apr 03, 2019 39.64 39.64 39.64 0 +1.12(+2.91%)
Apr 02, 2019 38.52 38.61 38.52 38.52 3,002 -0.13(-0.34%)
Mar 29, 2019 38.65 38.65 38.65 0 +0.00(+0.00%)
Mar 28, 2019 38.65 38.65 38.65 38.65 180 +1.32(+3.54%)
Mar 25, 2019 37.33 37.33 37.33 0 +0.00(+0.00%)
Mar 18, 2019 37.33 37.33 37.33 0 +0.00(+0.00%)
Mar 15, 2019 37.33 37.33 37.33 37.33 200 -1.76(-4.50%)
Mar 04, 2019 39.09 39.09 39.09 0 +0.00(+0.00%)
Feb 28, 2019 39.09 39.09 39.09 0 +0.00(+0.00%)
Feb 27, 2019 39.09 39.09 39.09 3 +0.00(+0.00%)
Feb 26, 2019 39.63 39.63 39.09 39.09 468 -0.56(-1.41%)
Feb 25, 2019 39.74 39.74 39.65 39.65 3,173 +0.05(+0.11%)
Feb 22, 2019 39.04 39.60 39.04 39.60 400 -2.02(-4.84%)
Feb 19, 2019 41.62 41.62 41.62 0 +0.12(+0.29%)
Feb 13, 2019 41.50 41.50 41.50 0 +1.93(+4.88%)
Feb 12, 2019 39.57 39.57 39.57 39.57 104 -0.96(-2.37%)
Feb 11, 2019 40.53 40.53 40.53 40.53 173 +0.01(+0.02%)
Feb 05, 2019 40.52 40.52 40.52 0 -0.72(-1.75%)
Feb 04, 2019 40.08 41.24 40.08 41.24 490 +2.28(+5.85%)
Jan 31, 2019 38.96 38.96 38.96 0 +0.00(+0.00%)
Jan 29, 2019 38.96 38.96 38.96 0 +0.00(+0.00%)
Jan 28, 2019 38.96 38.96 38.96 11 +0.00(+0.00%)
Jan 24, 2019 38.96 38.96 38.96 0 +0.00(+0.00%)
Jan 23, 2019 38.96 38.96 38.96 10 +0.00(+0.00%)
Jan 22, 2019 38.96 38.96 38.96 12 +0.00(+0.00%)
Jan 15, 2019 38.96 38.96 38.96 0 +0.87(+2.28%)
Jan 14, 2019 38.09 38.09 38.09 5 +0.00(+0.00%)
Jan 10, 2019 38.09 38.09 38.09 0 +1.81(+4.99%)
Jan 09, 2019 36.28 36.28 36.28 45 +0.00(+0.00%)
Jan 07, 2019 36.28 36.28 36.28 0 +0.00(+0.00%)
Jan 04, 2019 36.28 36.28 36.28 97 +0.00(+0.00%)
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.