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 (%)
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%)
Jan 03, 2019 36.28 36.28 36.28 36.28 263 -0.09(-0.25%)
Dec 31, 2018 36.37 36.37 36.37 0 +0.00(+0.00%)
Dec 28, 2018 36.37 36.37 36.37 1,169 +0.00(+0.00%)
Dec 27, 2018 36.37 36.37 36.37 36.37 497 -0.56(-1.52%)
Dec 26, 2018 36.93 36.93 36.93 36.93 300 +1.17(+3.29%)
Dec 24, 2018 35.76 35.76 35.76 33 +0.00(+0.00%)
Dec 21, 2018 35.76 35.76 35.76 6 +0.00(+0.00%)
Dec 20, 2018 35.76 35.76 35.76 35.76 276 -0.17(-0.47%)
Dec 18, 2018 35.92 35.92 35.92 0 +1.02(+2.93%)
Dec 17, 2018 34.90 34.90 34.90 7 +0.00(+0.00%)
Dec 11, 2018 34.90 34.90 34.90 0 +0.00(+0.00%)
Dec 07, 2018 34.90 34.90 34.90 0 +0.00(+0.00%)
Dec 04, 2018 34.90 34.90 34.90 0 +0.00(+0.00%)
Dec 03, 2018 34.90 34.90 34.90 155 +0.00(+0.00%)
Nov 28, 2018 34.90 34.90 34.90 0 +0.00(+0.00%)
Nov 26, 2018 34.90 34.90 34.90 0 +0.00(+0.00%)
Nov 23, 2018 34.90 34.90 34.90 34.90 100 -0.06(-0.17%)
Nov 21, 2018 34.96 34.96 34.96 0 +1.16(+3.43%)
Nov 20, 2018 33.13 33.80 33.13 33.80 620 +0.22(+0.66%)
Nov 19, 2018 33.58 33.58 33.58 33.58 193 -0.30(-0.89%)
Nov 16, 2018 34.30 34.30 33.88 33.88 1,300 +0.48(+1.44%)
Nov 14, 2018 33.40 33.40 33.40 0 +0.00(+0.00%)
Nov 12, 2018 33.40 33.40 33.40 0 +0.00(+0.00%)
Nov 08, 2018 33.40 33.40 33.40 0 +1.52(+4.77%)
Oct 25, 2018 31.88 31.88 31.88 0 -1.84(-5.46%)
Oct 24, 2018 33.72 33.72 33.72 1 +0.00(+0.00%)
Oct 18, 2018 33.72 33.72 33.72 0 -4.71(-12.26%)
Oct 16, 2018 38.43 38.43 38.43 0 +0.00(+0.00%)
Oct 08, 2018 38.43 38.43 38.43 0 +0.00(+0.00%)
Oct 05, 2018 38.43 38.43 38.43 3 +0.00(+0.00%)
Oct 04, 2018 38.43 38.43 38.43 3 +0.00(+0.00%)
Oct 02, 2018 38.43 38.43 38.43 0 +0.00(+0.00%)
Sep 20, 2018 38.43 38.43 38.43 0 +0.00(+0.00%)
Sep 18, 2018 38.43 38.43 38.43 0 +0.00(+0.00%)
Sep 14, 2018 38.43 38.43 38.43 0 -0.07(-0.18%)
Sep 10, 2018 38.50 38.50 38.50 0 +0.00(+0.00%)
Aug 31, 2018 0 +0.00(+0.00%)
Aug 29, 2018 0 +0.00(+0.00%)
Aug 24, 2018 0 +0.00(+0.00%)
Aug 16, 2018 0 +0.00(+0.00%)
Aug 14, 2018 0 +0.00(+0.00%)
Aug 06, 2018 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 9 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 18, 2018 45.68 45.68 45.68 0 +1.51(+3.42%)
Jul 10, 2018 44.17 44.17 44.17 0 +1.25(+2.91%)
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.