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 (%)
Sep 30, 2011 58.80 60.00 58.50 58.50 834 -2.75(-4.49%)
Sep 29, 2011 61.60 61.60 61.25 61.25 800 -0.45(-0.73%)
Sep 28, 2011 62.25 62.25 61.15 61.70 560 -2.01(-3.15%)
Sep 27, 2011 64.68 64.68 63.71 63.71 852 +1.54(+2.48%)
Sep 26, 2011 62.17 62.17 62.17 62.17 114 -1.33(-2.09%)
Sep 23, 2011 64.86 64.86 63.50 63.50 566 +2.38(+3.89%)
Sep 22, 2011 61.31 61.31 61.12 61.12 600 -3.33(-5.17%)
Sep 21, 2011 64.75 65.10 64.45 64.45 500 -3.10(-4.59%)
Sep 20, 2011 67.05 67.55 67.05 67.55 731 -0.25(-0.37%)
Sep 16, 2011 67.80 67.80 67.80 0 -0.40(-0.59%)
Sep 14, 2011 68.20 68.20 68.20 68.20 0 +1.20(+1.79%)
Sep 13, 2011 66.50 67.00 66.50 67.00 400 +0.22(+0.33%)
Sep 12, 2011 66.20 66.78 65.69 66.78 1,126 -1.37(-2.01%)
Sep 08, 2011 68.15 68.15 68.15 0 +1.69(+2.54%)
Sep 06, 2011 66.46 66.46 66.46 0 -0.43(-0.64%)
Sep 02, 2011 66.82 66.89 66.82 66.89 406 -1.24(-1.82%)
Sep 01, 2011 70.50 70.50 68.13 68.13 440 -1.62(-2.32%)
Aug 31, 2011 69.75 69.75 69.75 69.75 600 +3.95(+6.00%)
Aug 30, 2011 67.03 67.03 65.80 65.80 526 +0.25(+0.38%)
Aug 26, 2011 65.55 65.55 65.55 0 -0.39(-0.59%)
Aug 25, 2011 65.94 65.94 65.94 65.94 300 +2.29(+3.60%)
Aug 23, 2011 63.65 63.65 63.65 0 +1.60(+2.58%)
Aug 22, 2011 63.50 63.50 62.05 62.05 500 -1.04(-1.65%)
Aug 19, 2011 63.25 63.70 63.09 63.09 700 -2.21(-3.38%)
Aug 18, 2011 66.55 66.55 65.30 65.30 1,019 -2.40(-3.55%)
Aug 17, 2011 67.70 67.70 67.70 67.70 116 -0.25(-0.37%)
Aug 16, 2011 67.95 68.00 67.95 67.95 603 -2.50(-3.55%)
Aug 15, 2011 70.25 70.45 69.80 70.45 1,487 -0.71(-1.00%)
Aug 11, 2011 71.16 71.16 71.16 0 +3.41(+5.03%)
Aug 10, 2011 67.72 68.30 67.72 67.75 800 +0.25(+0.37%)
Aug 09, 2011 68.70 70.00 66.62 67.50 3,300 +0.50(+0.75%)
Aug 08, 2011 69.74 69.74 67.00 67.00 1,648 -5.00(-6.94%)
Aug 05, 2011 72.00 72.00 72.00 72.00 400 -1.53(-2.08%)
Aug 04, 2011 75.85 75.95 73.53 73.53 1,286 -4.10(-5.28%)
Aug 03, 2011 77.30 77.63 77.20 77.63 630 -0.42(-0.54%)
Aug 02, 2011 78.75 78.75 78.00 78.05 1,784 -1.67(-2.09%)
Aug 01, 2011 80.45 80.45 78.16 79.72 2,075 +0.82(+1.04%)
Jul 29, 2011 78.90 78.90 78.90 78.90 200 -0.61(-0.77%)
Jul 28, 2011 80.21 80.65 79.51 79.51 836 +0.61(+0.77%)
Jul 27, 2011 78.90 78.90 78.90 78.90 144 +3.31(+4.38%)
Jul 26, 2011 75.59 75.59 75.59 75.59 190 +0.96(+1.29%)
Jul 25, 2011 74.63 74.63 74.63 74.63 275 -1.47(-1.93%)
Jul 22, 2011 76.10 76.10 76.10 76.10 800 +1.20(+1.60%)
Jul 21, 2011 74.65 74.90 74.65 74.90 800 +1.63(+2.22%)
Jul 20, 2011 73.65 73.65 73.27 73.27 2,121 -2.78(-3.66%)
Jul 19, 2011 75.59 76.24 75.59 76.05 2,759 +1.23(+1.64%)
Jul 18, 2011 74.96 74.96 74.82 74.82 1,408 -2.23(-2.89%)
Jul 15, 2011 77.05 77.05 77.05 77.05 250 +0.40(+0.52%)
Jul 13, 2011 76.65 76.65 76.65 0 +0.90(+1.19%)
Jul 12, 2011 75.95 75.98 75.75 75.75 1,559 +0.07(+0.09%)
Jul 11, 2011 76.25 76.25 75.68 75.68 626 -0.72(-0.94%)
Jul 08, 2011 76.25 76.40 76.25 76.40 2,000 -1.22(-1.57%)
Jul 07, 2011 77.05 77.62 77.05 77.62 3,080 +0.12(+0.15%)
Jul 05, 2011 77.50 77.50 77.50 0 -2.11(-2.65%)
Jul 01, 2011 79.61 79.61 79.61 79.61 1,400 +0.31(+0.39%)
Jun 30, 2011 79.30 79.30 79.30 79.30 200 +1.80(+2.32%)
Jun 28, 2011 77.50 77.50 77.50 0 +0.65(+0.85%)
Jun 27, 2011 76.85 76.85 76.85 76.85 129 -0.64(-0.83%)
Jun 24, 2011 77.49 77.49 77.49 77.49 453 +1.94(+2.57%)
Jun 23, 2011 75.49 75.55 75.34 75.55 1,448 -0.30(-0.40%)
Jun 22, 2011 75.63 75.85 75.63 75.85 1,051 -1.10(-1.43%)
Jun 21, 2011 76.30 77.13 76.30 76.95 870 +2.45(+3.29%)
Jun 20, 2011 74.50 74.50 74.50 74.50 100 -0.15(-0.20%)
Jun 17, 2011 74.65 74.65 74.65 74.65 800 -0.42(-0.56%)
Jun 16, 2011 74.80 75.07 74.65 75.07 990 +0.22(+0.29%)
Jun 15, 2011 75.55 75.55 74.85 74.85 932 -2.60(-3.36%)
Jun 14, 2011 77.20 77.45 77.20 77.45 900 +0.30(+0.39%)
Jun 13, 2011 77.15 77.15 77.15 77.15 320 -1.21(-1.54%)
Jun 10, 2011 78.40 78.40 78.36 78.36 2,500 -2.19(-2.72%)
Jun 09, 2011 79.55 80.55 79.55 80.55 426 +0.43(+0.54%)
Jun 08, 2011 80.65 80.65 80.12 80.12 2,175 -0.23(-0.29%)
Jun 03, 2011 80.35 80.35 80.35 0 +0.40(+0.50%)
May 24, 2011 79.95 79.95 79.95 79.95 570 +1.05(+1.33%)
May 23, 2011 79.68 79.68 78.90 78.90 332 -2.98(-3.64%)
May 20, 2011 81.88 81.88 81.88 81.88 600 -1.67(-2.00%)
May 18, 2011 83.55 83.55 83.55 0 +0.55(+0.66%)
May 17, 2011 83.00 83.00 83.00 83.00 200 -0.54(-0.65%)
May 16, 2011 83.00 83.54 83.00 83.54 370 -0.66(-0.78%)
May 13, 2011 84.20 84.95 84.20 84.20 1,200 -3.50(-3.99%)
May 12, 2011 87.55 87.70 87.55 87.70 700 -0.70(-0.79%)
May 11, 2011 88.30 88.40 88.30 88.40 933 -0.85(-0.95%)
May 10, 2011 88.15 89.25 88.15 89.25 400 +1.80(+2.06%)
May 09, 2011 87.45 87.45 87.45 87.45 638 +0.95(+1.10%)
May 06, 2011 86.35 86.50 85.30 86.50 1,059 +2.15(+2.55%)
May 05, 2011 84.35 84.35 84.35 84.35 400 -0.10(-0.12%)
May 04, 2011 85.00 85.00 84.00 84.45 875 -4.90(-5.48%)
Apr 29, 2011 89.35 89.35 89.35 0 +1.30(+1.47%)
Apr 27, 2011 88.05 88.05 88.05 88.05 0 -2.40(-2.65%)
Apr 26, 2011 90.45 90.45 90.45 90.45 100 +0.10(+0.11%)
Apr 25, 2011 90.35 90.35 90.35 90.35 1,189 +1.84(+2.08%)
Apr 21, 2011 88.70 88.75 88.50 88.51 3,200 +0.26(+0.29%)
Apr 20, 2011 88.00 88.59 88.00 88.25 1,086 +2.40(+2.80%)
Apr 19, 2011 85.85 85.85 85.85 85.85 512 +1.10(+1.30%)
Apr 15, 2011 84.75 84.75 84.75 84.75 0 +1.80(+2.17%)
Apr 14, 2011 82.95 82.95 82.95 82.95 130 +0.05(+0.06%)
Apr 12, 2011 82.90 82.90 82.90 82.90 0 -1.60(-1.89%)
Apr 11, 2011 84.70 84.70 84.15 84.50 1,481 +3.55(+4.39%)
Mar 31, 2011 80.95 80.95 80.95 80.95 0 +1.05(+1.31%)
Mar 29, 2011 79.90 79.90 79.90 79.90 0 -0.25(-0.31%)
Mar 25, 2011 80.15 80.15 80.15 80.15 0 +0.15(+0.19%)
Mar 24, 2011 80.00 80.00 80.00 80.00 663 +4.05(+5.33%)
Mar 22, 2011 75.95 75.95 75.95 75.95 0 +0.90(+1.20%)
Mar 21, 2011 75.05 75.05 75.05 75.05 617 +0.25(+0.33%)
Mar 18, 2011 74.80 74.80 74.80 74.80 322 +0.60(+0.81%)
Mar 17, 2011 74.20 74.20 74.20 74.20 466 -0.35(-0.47%)
Mar 15, 2011 74.55 74.55 74.55 74.55 0 -4.05(-5.15%)
Mar 10, 2011 78.60 78.60 78.60 78.60 0 -1.05(-1.32%)
Mar 09, 2011 79.65 79.65 79.65 79.65 100 +0.35(+0.44%)
Mar 08, 2011 78.95 79.30 78.95 79.30 810 +0.85(+1.08%)
Mar 04, 2011 78.45 78.45 78.45 78.45 0 +2.80(+3.70%)
Mar 02, 2011 75.65 75.65 75.65 75.65 0 -0.49(-0.64%)
Mar 01, 2011 77.90 77.90 76.14 76.14 1,191 +1.19(+1.59%)
Feb 28, 2011 74.95 74.95 74.95 74.95 338 -1.30(-1.70%)
Feb 25, 2011 76.25 76.25 76.25 76.25 558 -0.45(-0.59%)
Feb 23, 2011 76.70 76.70 76.70 0 -0.80(-1.03%)
Feb 22, 2011 77.40 77.50 76.46 77.50 1,850 -2.20(-2.76%)
Feb 18, 2011 78.55 79.70 78.55 79.70 899 +1.17(+1.49%)
Feb 17, 2011 79.00 79.00 78.53 78.53 895 -1.07(-1.34%)
Feb 16, 2011 79.50 79.60 79.50 79.60 400 +1.80(+2.31%)
Feb 15, 2011 77.80 77.80 77.80 77.80 102 -1.60(-2.02%)
Feb 14, 2011 79.40 79.40 79.40 79.40 250 +0.35(+0.44%)
Feb 11, 2011 79.20 79.20 79.05 79.05 602 -0.45(-0.57%)
Feb 10, 2011 79.50 79.50 79.50 79.50 260 -1.05(-1.30%)
Feb 09, 2011 80.55 80.55 80.55 80.55 100 -1.20(-1.47%)
Feb 08, 2011 81.75 81.75 81.75 81.75 9,775 -2.15(-2.56%)
Feb 04, 2011 83.90 83.90 83.90 0 +0.90(+1.08%)
Feb 03, 2011 82.95 83.00 82.95 83.00 224 -0.75(-0.90%)
Feb 02, 2011 83.75 83.75 83.75 83.75 175 +3.55(+4.43%)
Feb 01, 2011 80.20 80.20 80.20 80.20 650 +1.00(+1.26%)
Jan 28, 2011 79.20 79.20 79.20 79.20 0 -1.70(-2.10%)
Jan 27, 2011 80.90 80.90 80.90 80.90 146 -0.10(-0.12%)
Jan 26, 2011 81.00 81.00 81.00 81.00 365 +0.30(+0.37%)
Jan 25, 2011 80.70 80.70 80.70 80.70 149 -2.65(-3.18%)
Jan 24, 2011 83.35 83.35 83.35 83.35 200 -0.80(-0.95%)
Jan 21, 2011 84.15 84.15 84.15 84.15 5,719 +0.95(+1.14%)
Jan 20, 2011 83.45 83.45 83.20 83.20 9,000 -1.95(-2.29%)
Jan 19, 2011 86.25 86.25 85.15 85.15 941 -0.55(-0.64%)
Jan 18, 2011 85.70 85.70 85.70 85.70 160 +1.55(+1.84%)
Jan 10, 2011 84.15 84.15 84.15 84.15 0 -1.60(-1.87%)
Jan 07, 2011 85.75 85.75 85.75 85.75 100 +0.00(+0.00%)
Jan 06, 2011 85.75 85.75 85.75 85.75 200 +0.60(+0.70%)
Jan 05, 2011 85.15 85.15 85.15 85.15 8,150 -0.55(-0.64%)
Dec 31, 2010 85.70 85.70 85.70 200 +1.45(+1.72%)
Dec 29, 2010 84.25 84.25 84.25 0 +0.94(+1.13%)
Dec 28, 2010 83.70 83.70 83.31 83.31 1,062 +2.76(+3.43%)
Dec 27, 2010 80.55 80.55 80.55 80.55 100 -0.80(-0.98%)
Dec 23, 2010 80.45 81.35 80.45 81.35 274 +0.60(+0.74%)
Dec 22, 2010 79.95 80.75 79.95 80.75 682 +0.75(+0.94%)
Dec 21, 2010 80.00 80.00 80.00 80.00 1,153 +0.50(+0.63%)
Dec 20, 2010 79.50 79.50 79.50 79.50 200 -0.30(-0.38%)
Dec 17, 2010 79.45 80.00 79.43 79.80 14,311 +0.80(+1.01%)
Dec 16, 2010 79.00 79.00 79.00 79.00 375 -5.09(-6.05%)
Dec 13, 2010 84.09 84.09 84.09 84.09 100 +1.54(+1.87%)
Dec 10, 2010 82.55 82.55 82.55 82.55 1,000 -0.65(-0.78%)
Dec 08, 2010 83.20 83.20 83.20 0 +0.70(+0.85%)
Dec 07, 2010 82.95 82.95 81.80 82.50 597 +1.30(+1.60%)
Dec 06, 2010 81.20 81.20 81.20 81.20 406 +2.67(+3.40%)
Dec 01, 2010 78.53 78.53 78.53 78.53 0 +2.64(+3.48%)
Nov 30, 2010 75.50 75.89 75.50 75.89 890 -1.36(-1.76%)
Nov 29, 2010 76.80 77.25 76.35 77.25 1,289 +0.50(+0.65%)
Nov 24, 2010 76.75 76.75 76.75 76.75 0 +2.85(+3.86%)
Nov 23, 2010 74.00 74.75 73.90 73.90 2,301 -5.20(-6.57%)
Nov 22, 2010 79.10 79.10 79.10 79.10 376 -0.47(-0.59%)
Nov 19, 2010 78.11 79.57 78.11 79.57 1,363 -0.28(-0.35%)
Nov 17, 2010 79.85 79.85 79.85 79.85 0 +0.29(+0.36%)
Nov 16, 2010 79.56 79.56 79.56 79.56 127 -0.53(-0.66%)
Nov 15, 2010 79.90 81.25 79.90 80.09 945 -2.16(-2.63%)
Nov 12, 2010 83.15 83.15 82.25 82.25 1,075 -5.25(-6.00%)
Nov 11, 2010 87.90 87.90 87.50 87.50 820 -1.40(-1.57%)
Nov 10, 2010 88.80 88.90 88.25 88.90 786 -1.55(-1.71%)
Nov 09, 2010 91.00 91.00 90.45 90.45 1,077 -0.30(-0.33%)
Nov 08, 2010 90.10 90.75 90.10 90.75 755 +1.65(+1.85%)
Nov 05, 2010 89.10 89.10 89.10 89.10 600 -0.77(-0.86%)
Nov 04, 2010 89.40 89.87 89.00 89.87 1,653 +2.59(+2.97%)
Nov 03, 2010 87.30 87.30 87.28 87.28 800 +1.03(+1.19%)
Nov 02, 2010 87.15 87.15 86.00 86.25 1,327 +1.25(+1.47%)
Nov 01, 2010 85.90 85.90 85.00 85.00 1,585 +0.40(+0.47%)
Oct 29, 2010 83.70 84.60 83.70 84.60 300 +1.40(+1.68%)
Oct 28, 2010 84.00 84.00 83.20 83.20 400 +1.55(+1.90%)
Oct 27, 2010 81.50 81.65 81.50 81.65 685 -4.85(-5.61%)
Oct 25, 2010 86.50 86.50 86.50 86.50 218 +1.60(+1.88%)
Oct 21, 2010 84.90 84.90 84.90 0 -2.54(-2.90%)
Oct 20, 2010 87.30 87.44 87.30 87.44 854 +6.43(+7.94%)
Oct 19, 2010 81.57 81.57 81.01 81.01 575 -0.52(-0.64%)
Oct 18, 2010 81.53 81.53 81.53 81.53 260 +2.53(+3.20%)
Oct 14, 2010 79.00 79.00 79.00 0 -0.75(-0.94%)
Oct 12, 2010 79.75 79.75 79.75 0 +2.05(+2.64%)
Oct 11, 2010 77.70 77.70 77.70 77.70 1,180 +1.20(+1.57%)
Oct 08, 2010 76.50 76.50 76.50 76.50 430 -0.75(-0.97%)
Oct 07, 2010 77.75 77.75 76.25 77.25 14,371 -1.75(-2.22%)
Oct 06, 2010 80.20 80.20 79.00 79.00 837 +2.00(+2.60%)
Oct 04, 2010 77.00 77.00 77.00 0 +0.25(+0.33%)
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.