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 (%)
Aug 31, 2010 61.10 61.75 61.10 61.75 503 +1.40(+2.32%)
Aug 30, 2010 60.35 60.35 60.35 60.35 200 +1.35(+2.29%)
Aug 27, 2010 58.65 59.00 58.65 59.00 2,177 +0.95(+1.64%)
Aug 26, 2010 58.35 58.35 58.05 58.05 1,162 -0.15(-0.26%)
Aug 25, 2010 57.35 58.25 57.25 58.20 4,849 +2.70(+4.86%)
Aug 24, 2010 55.75 56.20 55.50 55.50 3,364 -3.80(-6.41%)
Aug 23, 2010 58.30 59.30 58.30 59.30 528 +3.85(+6.94%)
Aug 20, 2010 54.55 55.50 54.55 55.45 1,763 -0.21(-0.38%)
Aug 19, 2010 56.30 56.30 55.66 55.66 1,633 -0.34(-0.61%)
Aug 17, 2010 56.00 56.00 56.00 0 -2.35(-4.03%)
Aug 16, 2010 58.35 58.35 58.35 58.35 1,440 +4.90(+9.17%)
Aug 13, 2010 53.45 53.45 53.45 53.45 54,775 +3.45(+6.90%)
Aug 12, 2010 47.20 51.00 47.20 50.00 15,116 +3.00(+6.38%)
Aug 10, 2010 47.00 47.00 47.00 0 +0.60(+1.29%)
Aug 09, 2010 46.40 46.40 46.40 46.40 116 -0.90(-1.90%)
Aug 04, 2010 47.30 47.30 47.30 0 +0.30(+0.64%)
Aug 03, 2010 47.00 47.00 47.00 47.00 508 -1.80(-3.69%)
Aug 02, 2010 48.40 48.80 48.40 48.80 2,800 +2.90(+6.32%)
Jul 30, 2010 45.90 45.90 45.90 45.90 600 -0.10(-0.22%)
Jul 29, 2010 46.00 46.00 46.00 46.00 615 -0.11(-0.24%)
Jul 27, 2010 46.11 46.11 46.11 0 +0.31(+0.68%)
Jul 26, 2010 45.80 45.80 45.80 45.80 100 +3.30(+7.76%)
Jul 08, 2010 42.50 42.50 42.50 0 -0.30(-0.70%)
Jul 06, 2010 42.80 42.80 42.80 0 +2.60(+6.47%)
Jun 29, 2010 40.20 40.20 40.20 0 -0.15(-0.37%)
Jun 25, 2010 40.35 40.35 40.35 40.35 367 -0.35(-0.86%)
Jun 23, 2010 40.70 40.70 40.70 0 +0.25(+0.62%)
Jun 18, 2010 40.45 40.45 40.45 0 +0.85(+2.15%)
Jun 17, 2010 39.60 39.60 39.60 39.60 408 +0.60(+1.54%)
Jun 15, 2010 39.00 39.00 39.00 0 +1.65(+4.42%)
Jun 11, 2010 37.35 37.35 37.35 0 -0.10(-0.27%)
Jun 10, 2010 37.30 37.45 37.30 37.45 1,000 -0.30(-0.79%)
Jun 09, 2010 37.33 37.75 37.33 37.75 515 +1.35(+3.71%)
Jun 04, 2010 36.40 36.40 36.40 36.40 0 -1.10(-2.93%)
Jun 03, 2010 37.50 37.50 37.50 37.50 147 +0.15(+0.40%)
Jun 02, 2010 35.85 37.35 35.85 37.35 519 +1.30(+3.61%)
May 28, 2010 36.05 36.05 36.05 0 +3.55(+10.92%)
May 25, 2010 32.50 32.50 32.50 0 -0.10(-0.31%)
May 24, 2010 32.60 32.60 32.60 32.60 118 -0.27(-0.82%)
May 19, 2010 32.87 32.87 32.87 32.87 0 -2.56(-7.23%)
May 18, 2010 35.43 35.43 35.43 35.43 896 +0.78(+2.25%)
May 17, 2010 34.65 34.65 34.65 34.65 253 -0.90(-2.53%)
May 14, 2010 35.55 35.55 35.55 35.55 200 +1.05(+3.04%)
May 10, 2010 34.50 34.50 34.50 34.50 0 +0.74(+2.19%)
May 06, 2010 33.76 33.76 33.76 33.76 0 +0.76(+2.30%)
May 05, 2010 33.00 33.00 33.00 33.00 335 +0.00(+0.00%)
May 04, 2010 33.00 33.00 33.00 33.00 127 +0.25(+0.76%)
Apr 19, 2010 32.75 32.75 32.75 32.75 0 -0.80(-2.38%)
Apr 15, 2010 33.55 33.55 33.55 33.55 0 +0.75(+2.29%)
Apr 13, 2010 32.80 32.80 32.80 32.80 0 +0.15(+0.46%)
Apr 12, 2010 32.65 32.65 32.65 32.65 900 +0.10(+0.31%)
Apr 07, 2010 32.55 32.55 32.55 32.55 0 -0.06(-0.18%)
Apr 05, 2010 32.61 32.61 32.61 32.61 0 +0.26(+0.80%)
Apr 01, 2010 32.35 32.35 32.35 0 -1.05(-3.14%)
Mar 11, 2010 33.40 33.40 33.40 33.40 0 +2.00(+6.37%)
Mar 03, 2010 31.40 31.40 31.40 31.40 0 -1.25(-3.83%)
Mar 01, 2010 32.65 32.65 32.65 0 +1.05(+3.32%)
Feb 25, 2010 31.60 31.60 31.60 0 -2.44(-7.17%)
Feb 24, 2010 34.04 34.04 34.04 34.04 488 +0.74(+2.22%)
Feb 19, 2010 33.30 33.30 33.30 0 -1.00(-2.92%)
Feb 18, 2010 34.30 34.30 34.30 34.30 500 -2.60(-7.05%)
Feb 17, 2010 36.90 36.90 36.90 36.90 100 -1.65(-4.28%)
Feb 16, 2010 38.55 38.55 38.55 38.55 134 +0.70(+1.85%)
Feb 12, 2010 37.85 37.85 37.85 0 -1.15(-2.95%)
Feb 11, 2010 39.00 39.00 39.00 39.00 100 +1.25(+3.31%)
Feb 09, 2010 37.75 37.75 37.75 0 -0.90(-2.33%)
Feb 08, 2010 38.65 38.65 38.65 38.65 669 +1.59(+4.29%)
Feb 04, 2010 37.06 37.06 37.06 0 -1.24(-3.24%)
Feb 02, 2010 38.30 38.30 38.30 0 +0.85(+2.27%)
Jan 29, 2010 37.45 37.45 37.45 0 -0.30(-0.79%)
Jan 28, 2010 37.75 37.75 37.75 37.75 293 +1.05(+2.86%)
Jan 27, 2010 36.70 36.70 36.70 36.70 206 -6.25(-14.55%)
Jan 25, 2010 42.95 42.95 42.95 0 -1.15(-2.61%)
Jan 22, 2010 44.10 44.10 44.10 44.10 186 -2.60(-5.57%)
Jan 19, 2010 46.70 46.70 46.70 46.70 0 +1.73(+3.85%)
Jan 11, 2010 44.97 44.97 44.97 0 -0.58(-1.27%)
Jan 05, 2010 45.55 45.55 45.55 0 -0.56(-1.21%)
Jan 04, 2010 46.11 46.11 46.11 46.11 200 +0.91(+2.01%)
Dec 30, 2009 45.20 45.20 45.20 0 +3.25(+7.75%)
Dec 21, 2009 41.95 41.95 41.95 0 +3.45(+8.96%)
Dec 14, 2009 38.50 38.50 38.50 38.50 0 -0.90(-2.28%)
Dec 08, 2009 39.40 39.40 39.40 39.40 0 -0.15(-0.38%)
Dec 07, 2009 39.15 39.55 38.71 39.55 2,614 -0.45(-1.13%)
Dec 02, 2009 40.00 40.00 40.00 40.00 0 +1.00(+2.56%)
Nov 30, 2009 39.00 39.00 39.00 0 +0.05(+0.13%)
Nov 27, 2009 38.95 38.95 38.95 38.95 500 -1.80(-4.42%)
Nov 24, 2009 40.75 40.75 40.75 200 +0.80(+2.00%)
Nov 20, 2009 39.95 39.95 39.95 0 -0.30(-0.75%)
Nov 19, 2009 40.00 40.25 40.00 40.25 927 -0.75(-1.83%)
Nov 18, 2009 41.00 41.00 41.00 41.00 743 -0.50(-1.20%)
Nov 09, 2009 41.50 41.50 41.50 0 +2.50(+6.41%)
Nov 05, 2009 39.00 39.00 39.00 39.00 0 -0.50(-1.27%)
Nov 02, 2009 39.50 39.50 39.50 39.50 0 +2.40(+6.47%)
Oct 30, 2009 37.10 37.10 37.10 37.10 103 -1.40(-3.64%)
Oct 28, 2009 38.50 38.50 38.50 38.50 0 -2.50(-6.10%)
Oct 22, 2009 41.00 41.00 41.00 0 -0.50(-1.20%)
Oct 20, 2009 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Oct 16, 2009 41.50 41.50 41.50 0 -1.25(-2.92%)
Oct 14, 2009 42.75 42.75 42.75 0 +1.00(+2.40%)
Oct 13, 2009 41.75 41.75 41.75 41.75 200 +1.00(+2.45%)
Oct 09, 2009 40.75 40.75 40.75 40.75 0 +3.00(+7.95%)
Oct 02, 2009 37.75 37.75 37.75 37.75 0 -1.50(-3.82%)
Sep 25, 2009 39.25 39.25 39.25 39.25 0 -3.25(-7.65%)
Sep 23, 2009 42.50 42.50 42.50 0 +5.50(+14.86%)
Sep 18, 2009 37.00 37.00 37.00 0 -2.25(-5.73%)
Sep 17, 2009 39.25 39.25 39.25 39.25 197 -1.00(-2.48%)
Sep 16, 2009 40.00 40.25 40.00 40.25 405 +1.25(+3.21%)
Sep 15, 2009 39.00 39.00 39.00 39.00 300 -2.00(-4.88%)
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.