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 29, 2022 27.07 60 -0.27(-0.99%)
Sep 12, 2022 27.34 6 +0.79(+2.98%)
Sep 09, 2022 26.55 26.55 26.55 26.55 243 -0.90(-3.28%)
Sep 07, 2022 27.45 21 +0.98(+3.70%)
Sep 06, 2022 26.47 26.47 26.47 26.47 353 -0.94(-3.43%)
Aug 30, 2022 27.41 2 -0.79(-2.80%)
Aug 26, 2022 28.20 4 +0.43(+1.55%)
Aug 22, 2022 27.77 9 -1.89(-6.37%)
Aug 08, 2022 29.66 4 +0.04(+0.14%)
Aug 04, 2022 29.62 10 +0.61(+2.09%)
Aug 02, 2022 29.02 38 +0.40(+1.41%)
Jul 29, 2022 28.61 28 +1.55(+5.74%)
Jul 14, 2022 27.06 0 +1.21(+4.68%)
Jul 13, 2022 26.22 26.22 25.85 25.85 625 +0.35(+1.37%)
Jul 12, 2022 25.50 25.50 25.50 25.50 183 -0.89(-3.37%)
Jul 11, 2022 25.93 26.39 25.93 26.39 266 -0.01(-0.04%)
Jul 08, 2022 26.40 26.40 26.40 26.40 404 -0.23(-0.86%)
Jul 07, 2022 26.63 26.63 26.63 26.63 900 +1.29(+5.07%)
Jul 05, 2022 25.34 87 -0.20(-0.76%)
Jul 01, 2022 25.54 25.54 25.54 25.54 9,270 -0.16(-0.62%)
Jun 29, 2022 25.70 50 -0.65(-2.47%)
Jun 28, 2022 26.40 26.40 26.35 26.35 204 +0.67(+2.61%)
Jun 22, 2022 25.68 24 -0.52(-1.98%)
Jun 16, 2022 26.20 113 -0.13(-0.49%)
Jun 14, 2022 26.33 7 -1.44(-5.19%)
Jun 10, 2022 27.77 163 -0.12(-0.45%)
Jun 09, 2022 27.89 27.89 27.89 27.89 338 -0.50(-1.78%)
Jun 07, 2022 28.40 67 -0.20(-0.70%)
Jun 06, 2022 28.60 28.60 28.60 28.60 846 -0.32(-1.11%)
Jun 03, 2022 28.92 28.92 28.92 28.92 197 +0.37(+1.28%)
Jun 02, 2022 28.55 28.55 28.55 28.55 704 -0.36(-1.25%)
May 26, 2022 28.91 5 +0.43(+1.49%)
May 24, 2022 28.49 172 +0.21(+0.74%)
May 20, 2022 28.28 0 +0.38(+1.36%)
May 13, 2022 27.90 0 -1.47(-5.01%)
Apr 19, 2022 29.37 12 -0.08(-0.27%)
Apr 14, 2022 29.45 0 -1.26(-4.10%)
Apr 04, 2022 30.71 0 +0.83(+2.78%)
Apr 01, 2022 29.88 29.88 29.88 29.88 122 -0.07(-0.23%)
Mar 31, 2022 29.95 29.95 29.95 29.95 153 -0.12(-0.40%)
Mar 29, 2022 30.07 44 -0.57(-1.85%)
Mar 28, 2022 30.64 30.64 30.64 30.64 175 -0.04(-0.13%)
Mar 24, 2022 30.68 16 +2.03(+7.08%)
Mar 23, 2022 29.19 29.19 28.65 28.65 310 -0.70(-2.40%)
Mar 22, 2022 29.35 29.35 29.35 29.35 992 +1.19(+4.24%)
Mar 21, 2022 28.16 29.00 28.16 28.16 1,706 -0.37(-1.30%)
Mar 18, 2022 28.53 28.53 28.53 28.53 907 +0.25(+0.87%)
Mar 17, 2022 28.28 28.28 28.28 28.28 194 -0.17(-0.59%)
Mar 16, 2022 28.45 28.45 28.45 28.45 599 +1.06(+3.87%)
Mar 14, 2022 27.39 44 -0.61(-2.18%)
Mar 10, 2022 28.00 79 +0.00(+0.00%)
Mar 08, 2022 28.00 161 -0.36(-1.27%)
Mar 07, 2022 28.36 28.36 28.36 28.36 140 -0.32(-1.12%)
Mar 01, 2022 28.68 0 +0.03(+0.10%)
Feb 25, 2022 28.65 23 +0.46(+1.63%)
Feb 24, 2022 28.19 28.19 28.19 28.19 698 -0.82(-2.83%)
Feb 23, 2022 29.01 29.01 29.01 29.01 687 +0.33(+1.15%)
Feb 15, 2022 28.68 52 +1.35(+4.94%)
Feb 07, 2022 27.33 9 -1.31(-4.57%)
Feb 04, 2022 28.64 28.64 28.64 28.64 383 +1.44(+5.29%)
Jan 27, 2022 27.20 139 -0.70(-2.51%)
Jan 25, 2022 27.90 4,645 -1.26(-4.30%)
Jan 20, 2022 29.16 83 +1.03(+3.66%)
Jan 19, 2022 28.13 28.13 28.13 28.13 257 -0.37(-1.31%)
Dec 30, 2021 28.50 0 +1.05(+3.83%)
Dec 27, 2021 27.45 27.45 27.45 8 -0.50(-1.79%)
Dec 23, 2021 27.95 27.95 27.95 27.95 510 -0.35(-1.24%)
Dec 21, 2021 28.30 28.30 28.30 126 +0.20(+0.71%)
Dec 20, 2021 28.10 28.10 28.10 28.10 470 +0.58(+2.11%)
Dec 16, 2021 27.52 27.52 27.52 25 +0.11(+0.40%)
Dec 15, 2021 27.41 27.41 27.41 27.41 618 -1.77(-6.07%)
Dec 09, 2021 29.18 29.18 29.18 11 +0.64(+2.24%)
Dec 08, 2021 28.54 28.54 28.54 28.54 217 +0.91(+3.29%)
Dec 07, 2021 27.63 27.63 27.63 27.63 423 +0.02(+0.05%)
Dec 02, 2021 27.61 27.61 27.61 5 -0.74(-2.59%)
Dec 01, 2021 27.90 28.35 27.90 28.35 398 -1.40(-4.71%)
Nov 23, 2021 29.75 29.75 29.75 0 -0.54(-1.78%)
Nov 16, 2021 30.29 30.29 30.29 68 -0.03(-0.08%)
Nov 12, 2021 30.32 30.32 30.32 0 -0.02(-0.08%)
Nov 11, 2021 30.34 30.34 30.34 30.34 278 +1.29(+4.44%)
Nov 04, 2021 29.05 29.05 29.05 0 -0.43(-1.46%)
Nov 03, 2021 29.48 29.48 29.48 29.48 489 +0.68(+2.36%)
Oct 27, 2021 28.80 28.80 28.80 0 -0.60(-2.04%)
Oct 19, 2021 29.40 29.40 29.40 0 +2.20(+8.09%)
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.