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, 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%)
May 04, 2021 31.55 31.55 31.55 31.55 184 -1.95(-5.82%)
Apr 30, 2021 33.50 33.50 33.50 0 +0.00(+0.00%)
Apr 26, 2021 33.50 33.50 33.50 0 +0.00(+0.00%)
Apr 23, 2021 33.50 33.50 33.50 33.50 500 -0.57(-1.67%)
Apr 22, 2021 34.07 34.07 34.07 5 +0.00(+0.00%)
Apr 21, 2021 34.07 34.07 34.07 14 +0.00(+0.00%)
Apr 13, 2021 34.07 34.07 34.07 0 -0.73(-2.10%)
Apr 08, 2021 34.80 34.80 34.80 0 +0.60(+1.75%)
Apr 07, 2021 34.20 34.20 34.20 93 +0.00(+0.00%)
Apr 06, 2021 34.20 34.20 34.20 1 +0.00(+0.00%)
Mar 30, 2021 34.20 34.20 34.20 0 -0.50(-1.46%)
Mar 26, 2021 34.70 34.70 34.70 0 +0.00(+0.00%)
Mar 19, 2021 34.70 34.70 34.70 0 +0.00(+0.00%)
Mar 18, 2021 34.70 34.70 34.70 34.70 157 +2.24(+6.92%)
Mar 15, 2021 32.46 32.46 32.46 0 +0.00(+0.00%)
Mar 12, 2021 32.46 32.46 32.46 32.46 900 -0.18(-0.55%)
Mar 11, 2021 32.64 32.64 32.64 1 +0.00(+0.00%)
Mar 09, 2021 32.64 32.64 32.64 0 +0.92(+2.90%)
Mar 04, 2021 31.72 31.72 31.72 0 +0.00(+0.00%)
Feb 26, 2021 31.72 31.72 31.72 0 -0.28(-0.88%)
Feb 23, 2021 32.00 32.00 32.00 0 +0.00(+0.00%)
Feb 17, 2021 32.00 32.00 32.00 0 -1.23(-3.72%)
Feb 12, 2021 33.23 33.23 33.23 0 +0.00(+0.00%)
Feb 11, 2021 33.23 33.23 33.23 10 +0.00(+0.00%)
Feb 04, 2021 33.23 33.23 33.23 0 +0.00(+0.00%)
Jan 22, 2021 33.23 33.23 33.23 0 +0.63(+1.95%)
Jan 12, 2021 32.60 32.60 32.60 0 +0.00(+0.00%)
Jan 08, 2021 32.60 32.60 32.60 0 +1.32(+4.22%)
Jan 07, 2021 31.28 31.28 31.28 30 +0.00(+0.00%)
Jan 06, 2021 31.28 31.28 31.28 10 +0.00(+0.00%)
Dec 31, 2020 31.28 31.28 31.28 0 +0.00(+0.00%)
Dec 30, 2020 33.27 33.27 31.28 31.28 490 -1.83(-5.53%)
Dec 28, 2020 33.11 33.11 33.11 0 +0.00(+0.00%)
Dec 23, 2020 33.11 33.11 33.11 0 +0.00(+0.00%)
Dec 21, 2020 33.11 33.11 33.11 0 +0.00(+0.00%)
Dec 17, 2020 33.11 33.11 33.11 0 +0.00(+0.00%)
Dec 16, 2020 33.11 33.11 33.11 33.11 368 +1.08(+3.37%)
Dec 15, 2020 31.89 31.89 32.03 109 +0.14(+0.44%)
Dec 14, 2020 31.89 31.89 31.89 31.89 100 +0.39(+1.24%)
Dec 11, 2020 31.50 31.50 31.50 31.50 100 +0.05(+0.16%)
Dec 10, 2020 30.96 31.45 30.96 31.45 1,506 -0.39(-1.22%)
Dec 08, 2020 31.84 31.84 31.84 0 +0.48(+1.53%)
Dec 07, 2020 31.36 31.36 31.36 31.36 117 +0.53(+1.72%)
Dec 03, 2020 30.83 30.83 30.83 0 +0.53(+1.75%)
Dec 02, 2020 30.30 30.30 30.30 30.30 183 -0.18(-0.59%)
Nov 25, 2020 30.48 30.48 30.48 0 +0.00(+0.00%)
Nov 19, 2020 30.48 30.48 30.48 0 -0.73(-2.34%)
Nov 18, 2020 31.21 31.21 31.21 31.21 254 +3.55(+12.85%)
Nov 16, 2020 27.66 27.66 27.66 0 +0.00(+0.00%)
Nov 13, 2020 27.66 27.66 27.66 27.66 100 +0.52(+1.90%)
Nov 11, 2020 27.14 27.14 27.14 0 +3.31(+13.89%)
Nov 10, 2020 23.83 23.83 23.83 6 +0.00(+0.00%)
Nov 06, 2020 23.83 23.83 23.83 0 +0.00(+0.00%)
Nov 05, 2020 23.83 23.83 23.83 45 +0.00(+0.00%)
Nov 03, 2020 23.83 23.83 23.83 0 +0.00(+0.00%)
Nov 02, 2020 23.83 23.83 23.83 91 +0.00(+0.00%)
Oct 29, 2020 23.83 23.83 23.83 0 +0.00(+0.00%)
Oct 28, 2020 23.83 23.83 23.83 23.83 600 -0.57(-2.34%)
Oct 27, 2020 24.40 24.40 24.40 24.40 315 +0.19(+0.78%)
Oct 26, 2020 24.21 24.21 24.21 28 +0.00(+0.00%)
Oct 23, 2020 24.21 24.21 24.21 24.21 100 -0.52(-2.08%)
Oct 19, 2020 24.73 24.73 24.73 0 +0.00(+0.00%)
Oct 16, 2020 24.73 24.73 24.73 24.73 100 +0.19(+0.77%)
Oct 15, 2020 24.40 24.54 24.40 24.54 552 -0.75(-2.95%)
Oct 14, 2020 25.28 25.28 25.28 20 +0.00(+0.00%)
Oct 13, 2020 25.28 25.28 25.28 118 +0.00(+0.00%)
Oct 12, 2020 25.28 25.28 25.28 25.28 1,281 -0.39(-1.52%)
Oct 09, 2020 25.67 25.67 25.67 25.67 100 +1.06(+4.31%)
Oct 08, 2020 24.61 24.61 24.61 3 +0.00(+0.00%)
Oct 07, 2020 24.61 24.61 24.61 1 +0.00(+0.00%)
Oct 06, 2020 24.61 24.61 24.61 44 +0.00(+0.00%)
Oct 05, 2020 24.61 24.61 24.61 24.61 286 -0.52(-2.07%)
Oct 02, 2020 25.13 25.13 25.13 25.13 100 +0.45(+1.82%)
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.