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 (%)
Apr 30, 2013 62.59 62.59 62.59 0 -1.26(-1.97%)
Apr 29, 2013 63.85 63.85 63.85 63.85 100 +2.85(+4.67%)
Apr 26, 2013 61.00 61.00 61.00 61.00 100 +1.33(+2.23%)
Apr 25, 2013 58.82 59.67 58.82 59.67 300 +3.07(+5.42%)
Apr 23, 2013 56.60 56.60 56.60 56.60 0 -0.78(-1.36%)
Apr 16, 2013 57.38 57.38 57.38 57.38 0 -0.97(-1.66%)
Apr 12, 2013 58.35 58.35 58.35 0 -0.79(-1.34%)
Apr 10, 2013 59.14 59.14 59.14 0 +0.58(+0.98%)
Apr 09, 2013 58.56 58.56 58.56 58.56 144 -1.39(-2.31%)
Apr 03, 2013 59.95 59.95 59.95 0 -1.05(-1.72%)
Apr 02, 2013 60.72 61.00 60.72 61.00 2,000 +0.28(+0.46%)
Apr 01, 2013 60.72 60.72 60.72 60.72 421 +0.43(+0.71%)
Mar 26, 2013 60.29 60.29 60.29 0 +2.22(+3.82%)
Mar 22, 2013 58.07 58.07 58.07 0 +0.14(+0.24%)
Mar 21, 2013 57.93 57.93 57.93 57.93 113 -0.16(-0.28%)
Mar 20, 2013 57.96 58.16 57.91 58.09 2,099 -3.59(-5.82%)
Mar 11, 2013 61.68 61.68 61.68 0 -1.27(-2.02%)
Feb 22, 2013 62.95 62.95 62.95 0 +2.20(+3.62%)
Feb 21, 2013 60.35 60.75 60.35 60.75 2,500 -0.78(-1.27%)
Feb 19, 2013 61.53 61.53 61.53 0 -3.01(-4.66%)
Feb 12, 2013 64.54 64.54 64.54 0 +1.66(+2.64%)
Jan 31, 2013 62.88 62.88 62.88 0 +4.47(+7.65%)
Jan 25, 2013 58.41 58.41 58.41 0 -0.93(-1.57%)
Jan 23, 2013 59.34 59.34 59.34 0 +0.70(+1.19%)
Jan 18, 2013 58.64 58.64 58.64 0 -1.36(-2.27%)
Jan 10, 2013 60.00 60.00 60.00 60.00 0 +3.26(+5.75%)
Dec 31, 2012 56.74 56.74 56.74 0 +0.84(+1.50%)
Dec 27, 2012 55.90 55.90 55.90 55.90 0 +0.12(+0.22%)
Dec 19, 2012 55.78 55.78 55.78 0 -0.09(-0.16%)
Dec 18, 2012 55.87 55.87 55.87 55.87 200 -0.33(-0.59%)
Dec 14, 2012 56.20 56.20 56.20 0 +2.29(+4.25%)
Dec 12, 2012 53.91 53.91 53.91 0 +0.91(+1.72%)
Dec 11, 2012 53.00 53.00 53.00 53.00 100 +3.40(+6.85%)
Nov 24, 2012 49.60 49.60 49.60 0 +0.00(+0.00%)
Nov 23, 2012 49.60 49.60 49.60 49.60 212 -3.40(-6.42%)
Nov 05, 2012 53.00 53.00 53.00 0 -1.60(-2.93%)
Oct 16, 2012 54.60 54.60 54.60 0 +0.53(+0.98%)
Oct 11, 2012 54.07 54.07 54.07 0 +0.17(+0.32%)
Oct 10, 2012 53.90 53.90 53.90 53.90 563 -0.47(-0.87%)
Oct 09, 2012 54.37 54.37 54.37 54.37 200 -1.09(-1.97%)
Oct 06, 2012 55.46 55.46 55.46 0 +0.00(+0.00%)
Oct 05, 2012 55.46 55.46 55.46 55.46 200 -0.24(-0.44%)
Oct 02, 2012 55.70 55.70 55.70 0 -0.30(-0.53%)
Sep 26, 2012 56.00 56.00 56.00 56.00 0 -0.80(-1.40%)
Sep 25, 2012 56.45 56.80 56.45 56.80 267 +0.75(+1.33%)
Sep 24, 2012 55.96 56.05 55.96 56.05 1,616 -0.56(-0.99%)
Sep 18, 2012 56.61 56.61 56.61 0 +2.81(+5.22%)
Sep 06, 2012 53.80 53.80 53.80 0 -0.40(-0.74%)
Sep 05, 2012 54.20 54.20 54.20 54.20 272 -0.80(-1.45%)
Aug 31, 2012 55.00 55.00 55.00 0 +1.05(+1.95%)
Aug 29, 2012 53.95 53.95 53.95 0 +2.83(+5.53%)
Aug 14, 2012 51.12 51.12 51.12 0 +1.37(+2.74%)
Aug 13, 2012 49.76 49.76 49.76 49.76 1,038 -3.34(-6.29%)
Aug 06, 2012 53.10 53.10 53.10 53.10 0 +1.00(+1.92%)
Aug 01, 2012 52.10 52.10 52.10 0 -0.36(-0.69%)
Jul 31, 2012 52.75 52.75 52.46 52.46 3,254 +0.26(+0.50%)
Jul 30, 2012 52.20 52.20 52.20 52.20 117 +1.85(+3.67%)
Jul 27, 2012 49.45 50.35 49.45 50.35 500 -0.34(-0.67%)
Jul 23, 2012 50.69 50.69 50.69 0 -1.16(-2.24%)
Jul 20, 2012 52.00 52.00 51.85 51.85 900 -0.48(-0.91%)
Jul 19, 2012 52.35 52.35 52.33 52.33 200 +0.23(+0.45%)
Jul 18, 2012 52.16 52.31 52.09 52.09 1,200 -1.35(-2.53%)
Jul 17, 2012 53.44 53.44 53.44 53.44 100 -1.51(-2.74%)
Jul 14, 2012 54.95 54.95 54.95 0 +0.00(+0.00%)
Jul 13, 2012 53.90 54.95 53.90 54.95 690 +1.15(+2.14%)
Jul 12, 2012 53.80 53.80 53.80 53.80 100 -0.90(-1.65%)
Jul 10, 2012 54.70 54.70 54.70 54.70 0 -1.05(-1.88%)
Jul 05, 2012 55.75 55.75 55.75 200 +1.96(+3.64%)
Jun 28, 2012 53.79 53.79 53.79 53.79 0 -1.47(-2.65%)
Jun 26, 2012 55.26 55.26 55.26 0 -1.44(-2.54%)
Jun 20, 2012 56.70 56.70 56.70 0 -0.38(-0.67%)
Jun 19, 2012 57.08 57.08 57.08 57.08 400 +0.93(+1.66%)
Jun 14, 2012 56.15 56.15 56.15 0 -2.05(-3.52%)
May 30, 2012 58.20 58.20 58.20 0 -1.59(-2.66%)
May 18, 2012 59.79 59.79 59.79 0 -0.55(-0.91%)
May 17, 2012 60.40 60.40 60.34 60.34 400 -0.53(-0.87%)
May 16, 2012 60.87 60.87 60.87 60.87 229 -1.73(-2.76%)
May 15, 2012 62.95 62.95 62.60 62.60 710 -2.02(-3.13%)
May 11, 2012 64.62 64.62 64.62 0 -2.70(-4.01%)
May 09, 2012 67.32 67.32 67.32 0 -0.78(-1.14%)
May 08, 2012 68.10 68.10 68.10 68.10 235 -1.59(-2.28%)
May 03, 2012 69.69 69.69 69.69 0 -0.46(-0.66%)
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.