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 25, 2016 31.47 31.47 31.47 0 -0.47(-1.47%)
Apr 20, 2016 31.94 31.94 31.94 0 +0.22(+0.69%)
Apr 18, 2016 31.72 31.72 31.72 0 +0.41(+1.31%)
Mar 31, 2016 31.31 31.31 31.31 1 +1.16(+3.85%)
Mar 29, 2016 30.15 30.15 30.15 0 +0.99(+3.40%)
Mar 28, 2016 29.16 29.16 29.16 29.16 100 -0.94(-3.12%)
Mar 22, 2016 30.10 30.10 30.10 0 +1.23(+4.26%)
Mar 11, 2016 28.87 28.87 28.87 13 +0.68(+2.41%)
Mar 07, 2016 28.19 28.19 28.19 0 +0.28(+1.00%)
Mar 04, 2016 27.78 27.78 27.78 27.91 1,390 +1.70(+6.49%)
Feb 24, 2016 26.21 26.21 26.21 1 +0.81(+3.19%)
Feb 18, 2016 25.40 25.40 25.40 0 +0.33(+1.32%)
Feb 17, 2016 25.07 25.07 25.07 25.07 314 +1.26(+5.29%)
Feb 12, 2016 23.81 23.81 23.81 0 +0.13(+0.57%)
Feb 11, 2016 23.68 23.68 23.68 23.68 314 -1.05(-4.27%)
Feb 04, 2016 24.73 24.73 24.73 0 +0.52(+2.15%)
Feb 03, 2016 24.21 24.21 24.21 24.21 241 -0.10(-0.41%)
Feb 02, 2016 24.18 24.33 24.18 24.31 796 -0.73(-2.92%)
Jan 29, 2016 25.04 25.04 25.04 0 +1.14(+4.77%)
Jan 25, 2016 23.90 23.90 23.90 0 -0.57(-2.33%)
Jan 14, 2016 24.47 24.47 24.47 0 -0.29(-1.17%)
Jan 13, 2016 24.76 24.76 24.76 24.76 134 -0.55(-2.17%)
Jan 12, 2016 25.31 25.31 25.31 25.31 164 +0.48(+1.95%)
Jan 11, 2016 24.82 24.82 24.82 24.82 219 -0.89(-3.48%)
Jan 06, 2016 25.72 25.72 25.72 0 -0.45(-1.70%)
Jan 05, 2016 26.16 26.16 26.16 26.16 382 -0.76(-2.80%)
Dec 31, 2015 26.92 26.92 26.92 41 -0.38(-1.39%)
Dec 30, 2015 27.30 27.30 27.30 27.30 194 +0.13(+0.48%)
Dec 29, 2015 27.17 27.17 27.17 27.17 1,000 +0.12(+0.44%)
Dec 28, 2015 27.05 27.05 27.05 27.05 100 -0.20(-0.72%)
Dec 23, 2015 27.25 27.25 27.25 0 -0.06(-0.24%)
Dec 21, 2015 27.31 27.31 27.31 0 +0.03(+0.11%)
Dec 18, 2015 27.28 27.28 27.28 27.28 226 +0.48(+1.79%)
Dec 14, 2015 26.80 26.80 26.80 0 -0.03(-0.11%)
Dec 11, 2015 26.83 26.83 26.83 26.83 233 -0.66(-2.40%)
Dec 03, 2015 27.49 27.49 27.49 0 +1.56(+6.02%)
Nov 20, 2015 25.93 25.93 25.93 25.93 250 -0.96(-3.57%)
Nov 13, 2015 26.89 26.89 26.89 0 -3.17(-10.55%)
Nov 09, 2015 30.06 30.06 30.06 0 -0.02(-0.07%)
Nov 05, 2015 30.08 30.08 30.08 0 +1.14(+3.94%)
Nov 02, 2015 28.94 28.94 28.94 0 +1.40(+5.08%)
Oct 16, 2015 27.54 27.54 27.54 0 +1.42(+5.44%)
Sep 29, 2015 26.12 26.12 26.12 0 -1.21(-4.43%)
Sep 16, 2015 27.33 27.33 27.33 38 +0.53(+1.98%)
Aug 27, 2015 26.80 26.80 26.80 0 +1.80(+7.20%)
Aug 24, 2015 25.00 25.00 25.00 26 -3.31(-11.69%)
Aug 21, 2015 28.31 28.31 28.31 28.31 110 -0.43(-1.50%)
Aug 17, 2015 28.74 28.74 28.74 45 -0.86(-2.91%)
Aug 11, 2015 29.60 29.60 29.60 32 -3.36(-10.19%)
Jul 14, 2015 32.96 32.96 32.96 39 +0.05(+0.15%)
Jul 10, 2015 32.91 32.91 32.91 30 -0.33(-0.99%)
Jul 01, 2015 33.24 33.24 33.24 0 +0.18(+0.54%)
Jun 30, 2015 33.06 33.06 33.06 33.06 528 -0.57(-1.69%)
Jun 26, 2015 33.63 33.63 33.63 0 +0.00(+0.00%)
Jun 25, 2015 33.80 33.80 33.63 33.63 277 -0.14(-0.41%)
Jun 24, 2015 33.77 33.77 33.77 33.77 1,128 -0.13(-0.38%)
Jun 04, 2015 33.90 33.90 33.90 0 -0.27(-0.79%)
Jun 03, 2015 34.17 34.17 34.17 34.17 100 +0.30(+0.89%)
Jun 02, 2015 33.82 33.87 33.82 33.87 672 -0.63(-1.83%)
May 27, 2015 34.50 34.50 34.50 22 +0.15(+0.44%)
May 20, 2015 34.35 34.35 34.35 28 -1.40(-3.92%)
May 15, 2015 35.75 35.75 35.75 0 -2.37(-6.22%)
May 08, 2015 38.12 38.12 38.12 0 +1.05(+2.83%)
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.