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 (%)
Sep 26, 2012 56.00 56.00 56.00 56.00 0 -0.80(-1.40%)
Sep 25, 2012 56.45 56.80 56.45 56.80 267 +0.75(+1.33%)
Sep 24, 2012 55.96 56.05 55.96 56.05 1,616 -0.56(-0.99%)
Sep 18, 2012 56.61 56.61 56.61 0 +2.81(+5.22%)
Sep 06, 2012 53.80 53.80 53.80 0 -0.40(-0.74%)
Sep 05, 2012 54.20 54.20 54.20 54.20 272 -0.80(-1.45%)
Aug 31, 2012 55.00 55.00 55.00 0 +1.05(+1.95%)
Aug 29, 2012 53.95 53.95 53.95 0 +2.83(+5.53%)
Aug 14, 2012 51.12 51.12 51.12 0 +1.37(+2.74%)
Aug 13, 2012 49.76 49.76 49.76 49.76 1,038 -3.34(-6.29%)
Aug 06, 2012 53.10 53.10 53.10 53.10 0 +1.00(+1.92%)
Aug 01, 2012 52.10 52.10 52.10 0 -0.36(-0.69%)
Jul 31, 2012 52.75 52.75 52.46 52.46 3,254 +0.26(+0.50%)
Jul 30, 2012 52.20 52.20 52.20 52.20 117 +1.85(+3.67%)
Jul 27, 2012 49.45 50.35 49.45 50.35 500 -0.34(-0.67%)
Jul 23, 2012 50.69 50.69 50.69 0 -1.16(-2.24%)
Jul 20, 2012 52.00 52.00 51.85 51.85 900 -0.48(-0.91%)
Jul 19, 2012 52.35 52.35 52.33 52.33 200 +0.23(+0.45%)
Jul 18, 2012 52.16 52.31 52.09 52.09 1,200 -1.35(-2.53%)
Jul 17, 2012 53.44 53.44 53.44 53.44 100 -1.51(-2.74%)
Jul 14, 2012 54.95 54.95 54.95 0 +0.00(+0.00%)
Jul 13, 2012 53.90 54.95 53.90 54.95 690 +1.15(+2.14%)
Jul 12, 2012 53.80 53.80 53.80 53.80 100 -0.90(-1.65%)
Jul 10, 2012 54.70 54.70 54.70 54.70 0 -1.05(-1.88%)
Jul 05, 2012 55.75 55.75 55.75 200 +1.96(+3.64%)
Jun 28, 2012 53.79 53.79 53.79 53.79 0 -1.47(-2.65%)
Jun 26, 2012 55.26 55.26 55.26 0 -1.44(-2.54%)
Jun 20, 2012 56.70 56.70 56.70 0 -0.38(-0.67%)
Jun 19, 2012 57.08 57.08 57.08 57.08 400 +0.93(+1.66%)
Jun 14, 2012 56.15 56.15 56.15 0 -2.05(-3.52%)
May 30, 2012 58.20 58.20 58.20 0 -1.59(-2.66%)
May 18, 2012 59.79 59.79 59.79 0 -0.55(-0.91%)
May 17, 2012 60.40 60.40 60.34 60.34 400 -0.53(-0.87%)
May 16, 2012 60.87 60.87 60.87 60.87 229 -1.73(-2.76%)
May 15, 2012 62.95 62.95 62.60 62.60 710 -2.02(-3.13%)
May 11, 2012 64.62 64.62 64.62 0 -2.70(-4.01%)
May 09, 2012 67.32 67.32 67.32 0 -0.78(-1.14%)
May 08, 2012 68.10 68.10 68.10 68.10 235 -1.59(-2.28%)
May 03, 2012 69.69 69.69 69.69 0 -0.46(-0.66%)
May 01, 2012 70.15 70.15 70.15 0 -0.25(-0.36%)
Apr 27, 2012 70.40 70.40 70.40 0 +0.52(+0.74%)
Apr 26, 2012 69.64 69.88 69.25 69.88 900 +1.88(+2.76%)
Apr 24, 2012 68.00 68.00 68.00 0 +0.55(+0.82%)
Apr 23, 2012 67.40 67.45 67.40 67.45 400 -1.55(-2.25%)
Apr 18, 2012 69.00 69.00 69.00 0 +0.76(+1.11%)
Apr 17, 2012 68.24 68.24 68.24 68.24 200 +0.49(+0.72%)
Apr 12, 2012 67.75 67.75 67.75 0 +1.29(+1.94%)
Apr 10, 2012 66.46 66.46 66.46 0 -0.86(-1.28%)
Apr 03, 2012 67.32 67.32 67.32 0 -1.32(-1.92%)
Mar 28, 2012 68.64 68.64 68.64 0 +0.88(+1.30%)
Mar 26, 2012 67.76 67.76 67.76 100 +3.01(+4.65%)
Mar 22, 2012 64.75 64.75 64.75 0 +0.35(+0.54%)
Mar 20, 2012 64.40 64.40 64.40 0 -0.19(-0.29%)
Mar 14, 2012 64.59 64.59 64.59 64.59 0 +0.89(+1.40%)
Mar 13, 2012 63.23 63.70 63.23 63.70 700 -0.55(-0.86%)
Mar 01, 2012 64.25 64.25 64.25 64.25 0 -0.26(-0.40%)
Feb 29, 2012 64.51 64.51 64.51 64.51 200 +0.02(+0.03%)
Feb 28, 2012 63.90 64.49 63.90 64.49 1,740 +0.84(+1.32%)
Feb 27, 2012 63.50 63.65 63.50 63.65 1,613 -1.91(-2.91%)
Feb 24, 2012 65.56 65.56 65.56 65.56 200 -0.74(-1.12%)
Feb 22, 2012 66.30 66.30 66.30 0 -0.67(-1.00%)
Feb 21, 2012 66.97 66.97 66.97 66.97 150 -0.61(-0.90%)
Feb 17, 2012 67.58 67.58 67.58 67.58 200 +0.81(+1.21%)
Feb 16, 2012 66.77 66.77 66.77 66.77 1,000 -0.49(-0.73%)
Feb 15, 2012 67.36 67.36 67.26 67.26 1,217 -0.72(-1.06%)
Feb 09, 2012 67.98 67.98 67.98 0 +2.28(+3.47%)
Feb 06, 2012 65.70 65.70 65.70 0 +0.00(+0.00%)
Feb 03, 2012 65.74 65.74 65.70 65.70 423 +1.91(+2.99%)
Feb 01, 2012 63.79 63.79 63.79 0 -0.51(-0.79%)
Jan 31, 2012 64.76 64.76 64.30 64.30 21,618 +0.45(+0.70%)
Jan 30, 2012 63.85 63.85 63.85 63.85 321 -0.65(-1.01%)
Jan 26, 2012 64.50 64.50 64.50 64.50 0 -0.30(-0.46%)
Jan 25, 2012 64.40 64.80 64.40 64.80 400 +1.65(+2.61%)
Jan 24, 2012 63.15 63.15 63.15 63.15 153 +2.55(+4.21%)
Jan 19, 2012 60.60 60.60 60.60 0 +0.04(+0.07%)
Jan 18, 2012 60.27 60.56 60.27 60.56 2,727 -0.24(-0.39%)
Jan 17, 2012 60.80 60.80 60.80 60.80 781 +1.21(+2.03%)
Jan 13, 2012 59.59 59.59 59.59 59.59 378 +0.09(+0.15%)
Jan 11, 2012 59.50 59.50 59.50 0 +0.10(+0.17%)
Jan 09, 2012 59.40 59.40 59.40 0 -0.60(-1.00%)
Jan 06, 2012 60.00 60.00 60.00 60.00 785 +0.23(+0.38%)
Jan 05, 2012 59.60 59.77 59.45 59.77 906 -1.13(-1.86%)
Jan 04, 2012 60.90 60.90 60.90 60.90 1,890 +2.70(+4.64%)
Dec 29, 2011 58.20 58.20 58.20 0 +0.36(+0.62%)
Dec 28, 2011 57.84 57.84 57.84 57.84 200 -0.51(-0.87%)
Dec 27, 2011 58.35 58.35 58.35 58.35 305 +0.25(+0.43%)
Dec 20, 2011 58.10 58.10 58.10 58.10 0 +1.40(+2.47%)
Dec 19, 2011 57.10 57.10 56.70 56.70 725 -0.95(-1.65%)
Dec 16, 2011 57.61 57.65 57.61 57.65 2,222 +0.85(+1.50%)
Dec 15, 2011 57.25 57.25 56.80 56.80 1,497 +0.43(+0.76%)
Dec 14, 2011 56.25 56.37 56.25 56.37 502 -0.28(-0.49%)
Dec 13, 2011 56.65 56.65 56.65 56.65 410 -0.03(-0.05%)
Dec 12, 2011 56.80 56.80 56.68 56.68 826 -1.56(-2.68%)
Dec 08, 2011 58.24 58.24 58.24 0 -2.01(-3.34%)
Dec 07, 2011 60.25 60.25 60.25 60.25 100 -0.25(-0.41%)
Dec 02, 2011 60.50 60.50 60.50 0 +3.85(+6.80%)
Nov 25, 2011 56.65 56.65 56.65 0 +0.52(+0.93%)
Nov 23, 2011 56.13 56.13 56.13 56.13 452 -1.77(-3.06%)
Nov 21, 2011 57.90 57.90 57.90 0 -1.75(-2.93%)
Nov 17, 2011 59.65 59.65 59.65 59.65 0 -2.97(-4.74%)
Nov 11, 2011 62.62 62.62 62.62 0 -3.03(-4.62%)
Nov 10, 2011 65.30 66.65 65.30 65.65 477 +0.33(+0.51%)
Nov 09, 2011 64.41 65.32 64.41 65.32 573 -3.88(-5.61%)
Nov 08, 2011 69.20 69.20 69.20 69.20 200 +0.72(+1.05%)
Nov 03, 2011 68.48 68.48 68.48 0 -0.23(-0.33%)
Nov 02, 2011 68.71 68.71 68.71 68.71 810 +2.91(+4.42%)
Nov 01, 2011 65.20 65.80 65.20 65.80 1,937 -3.25(-4.71%)
Oct 31, 2011 69.05 69.05 69.05 69.05 500 +0.38(+0.55%)
Oct 27, 2011 68.67 68.67 68.67 0 +4.82(+7.55%)
Oct 19, 2011 63.85 63.85 63.85 0 -0.15(-0.23%)
Oct 18, 2011 62.55 64.00 62.55 64.00 1,899 -0.25(-0.39%)
Oct 17, 2011 64.65 64.65 64.20 64.25 1,383 +1.45(+2.31%)
Oct 13, 2011 62.80 62.80 62.80 62.80 0 -0.76(-1.20%)
Oct 12, 2011 62.80 63.56 62.65 63.56 31,729 +1.26(+2.02%)
Oct 11, 2011 62.30 62.30 62.30 62.30 200 +0.80(+1.30%)
Oct 10, 2011 61.48 61.50 61.48 61.50 763 +3.20(+5.49%)
Oct 07, 2011 56.68 58.30 56.68 58.30 204 +1.70(+3.00%)
Oct 06, 2011 56.55 56.60 56.55 56.60 233 +0.59(+1.05%)
Oct 05, 2011 55.70 56.01 55.70 56.01 399 +2.01(+3.72%)
Oct 04, 2011 53.05 54.00 53.05 54.00 1,329 -1.80(-3.23%)
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.