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 19, 2022 29.37 12 -0.08(-0.27%)
Apr 14, 2022 29.45 0 -1.26(-4.10%)
Apr 04, 2022 30.71 0 +0.83(+2.78%)
Apr 01, 2022 29.88 29.88 29.88 29.88 122 -0.07(-0.23%)
Mar 31, 2022 29.95 29.95 29.95 29.95 153 -0.12(-0.40%)
Mar 29, 2022 30.07 44 -0.57(-1.85%)
Mar 28, 2022 30.64 30.64 30.64 30.64 175 -0.04(-0.13%)
Mar 24, 2022 30.68 16 +2.03(+7.08%)
Mar 23, 2022 29.19 29.19 28.65 28.65 310 -0.70(-2.40%)
Mar 22, 2022 29.35 29.35 29.35 29.35 992 +1.19(+4.24%)
Mar 21, 2022 28.16 29.00 28.16 28.16 1,706 -0.37(-1.30%)
Mar 18, 2022 28.53 28.53 28.53 28.53 907 +0.25(+0.87%)
Mar 17, 2022 28.28 28.28 28.28 28.28 194 -0.17(-0.59%)
Mar 16, 2022 28.45 28.45 28.45 28.45 599 +1.06(+3.87%)
Mar 14, 2022 27.39 44 -0.61(-2.18%)
Mar 10, 2022 28.00 79 +0.00(+0.00%)
Mar 08, 2022 28.00 161 -0.36(-1.27%)
Mar 07, 2022 28.36 28.36 28.36 28.36 140 -0.32(-1.12%)
Mar 01, 2022 28.68 0 +0.03(+0.10%)
Feb 25, 2022 28.65 23 +0.46(+1.63%)
Feb 24, 2022 28.19 28.19 28.19 28.19 698 -0.82(-2.83%)
Feb 23, 2022 29.01 29.01 29.01 29.01 687 +0.33(+1.15%)
Feb 15, 2022 28.68 52 +1.35(+4.94%)
Feb 07, 2022 27.33 9 -1.31(-4.57%)
Feb 04, 2022 28.64 28.64 28.64 28.64 383 +1.44(+5.29%)
Jan 27, 2022 27.20 139 -0.70(-2.51%)
Jan 25, 2022 27.90 4,645 -1.26(-4.30%)
Jan 20, 2022 29.16 83 +1.03(+3.66%)
Jan 19, 2022 28.13 28.13 28.13 28.13 257 -0.37(-1.31%)
Dec 30, 2021 28.50 0 +1.05(+3.83%)
Dec 27, 2021 27.45 27.45 27.45 8 -0.50(-1.79%)
Dec 23, 2021 27.95 27.95 27.95 27.95 510 -0.35(-1.24%)
Dec 21, 2021 28.30 28.30 28.30 126 +0.20(+0.71%)
Dec 20, 2021 28.10 28.10 28.10 28.10 470 +0.58(+2.11%)
Dec 16, 2021 27.52 27.52 27.52 25 +0.11(+0.40%)
Dec 15, 2021 27.41 27.41 27.41 27.41 618 -1.77(-6.07%)
Dec 09, 2021 29.18 29.18 29.18 11 +0.64(+2.24%)
Dec 08, 2021 28.54 28.54 28.54 28.54 217 +0.91(+3.29%)
Dec 07, 2021 27.63 27.63 27.63 27.63 423 +0.02(+0.05%)
Dec 02, 2021 27.61 27.61 27.61 5 -0.74(-2.59%)
Dec 01, 2021 27.90 28.35 27.90 28.35 398 -1.40(-4.71%)
Nov 23, 2021 29.75 29.75 29.75 0 -0.54(-1.78%)
Nov 16, 2021 30.29 30.29 30.29 68 -0.03(-0.08%)
Nov 12, 2021 30.32 30.32 30.32 0 -0.02(-0.08%)
Nov 11, 2021 30.34 30.34 30.34 30.34 278 +1.29(+4.44%)
Nov 04, 2021 29.05 29.05 29.05 0 -0.43(-1.46%)
Nov 03, 2021 29.48 29.48 29.48 29.48 489 +0.68(+2.36%)
Oct 27, 2021 28.80 28.80 28.80 0 -0.60(-2.04%)
Oct 19, 2021 29.40 29.40 29.40 0 +2.20(+8.09%)
Oct 11, 2021 27.20 27.20 27.20 0 +1.31(+5.06%)
Sep 30, 2021 25.89 25.89 25.89 0 -2.40(-8.48%)
Sep 16, 2021 28.29 28.29 28.29 0 -1.58(-5.29%)
Jul 21, 2021 29.87 29.87 29.87 0 -1.17(-3.77%)
Jul 09, 2021 31.04 31.04 31.04 0 +0.64(+2.11%)
Jun 29, 2021 30.40 30.40 30.40 0 -1.65(-5.15%)
Jun 28, 2021 32.05 32.05 32.05 32.05 300 +2.46(+8.33%)
May 21, 2021 29.59 29.59 29.59 23 -0.56(-1.87%)
May 19, 2021 30.15 30.15 30.15 18 -1.53(-4.81%)
May 06, 2021 31.68 31.68 31.68 0 +0.21(+0.68%)
May 05, 2021 31.46 31.46 31.46 31.46 131 -0.09(-0.29%)
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.