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 (%)
Apr 30, 2020 28.37 28.37 28.37 102 +0.00(+0.00%)
Apr 29, 2020 26.27 26.27 28.37 110 +2.11(+8.01%)
Apr 28, 2020 26.27 26.27 26.27 121 +0.00(+0.00%)
Apr 27, 2020 26.61 26.61 26.27 26.27 431 -0.23(-0.89%)
Apr 24, 2020 26.50 26.50 26.50 26.50 400 +0.23(+0.88%)
Apr 23, 2020 26.53 26.53 26.27 26.27 843 +0.28(+1.08%)
Apr 22, 2020 25.99 25.99 25.99 25.99 640 -0.43(-1.63%)
Apr 21, 2020 26.42 26.42 26.42 41 +0.00(+0.00%)
Apr 20, 2020 26.93 26.93 26.37 26.42 1,626 -0.14(-0.53%)
Apr 17, 2020 26.81 26.81 26.56 26.56 1,800 -0.11(-0.41%)
Apr 16, 2020 26.67 26.67 26.67 26.67 313 +0.52(+1.99%)
Apr 15, 2020 26.66 26.66 26.11 26.15 9,111 -0.49(-1.84%)
Apr 14, 2020 26.79 26.84 26.64 26.64 8,556 +0.59(+2.26%)
Apr 13, 2020 26.05 26.05 26.05 26.05 342 +0.89(+3.54%)
Apr 09, 2020 25.16 25.16 25.16 89 +0.00(+0.00%)
Apr 08, 2020 25.16 25.16 25.16 20 +0.00(+0.00%)
Apr 07, 2020 25.16 25.16 25.16 25.16 364 +1.34(+5.63%)
Apr 06, 2020 24.00 24.10 23.77 23.82 1,329 +1.36(+6.06%)
Apr 01, 2020 22.46 22.46 22.46 0 +0.00(+0.00%)
Mar 30, 2020 22.46 22.46 22.46 0 +0.00(+0.00%)
Mar 27, 2020 22.46 22.46 22.46 251 +0.00(+0.00%)
Mar 26, 2020 22.46 22.46 22.46 22.46 427 +2.60(+13.09%)
Mar 25, 2020 19.86 20.95 19.86 19.86 388 +1.81(+10.03%)
Mar 24, 2020 19.08 19.08 18.05 18.05 494 +0.08(+0.45%)
Mar 23, 2020 17.97 17.97 17.97 50 +0.00(+0.00%)
Mar 19, 2020 17.97 17.97 17.97 0 -5.60(-23.76%)
Mar 18, 2020 23.57 23.57 23.57 22 +0.00(+0.00%)
Mar 17, 2020 23.57 23.57 23.57 125 +0.00(+0.00%)
Mar 16, 2020 23.57 23.57 23.57 23.57 160 -4.38(-15.69%)
Mar 13, 2020 27.95 27.95 27.95 9 +0.00(+0.00%)
Mar 11, 2020 27.95 27.95 27.95 0 +0.00(+0.00%)
Mar 10, 2020 27.95 27.95 27.95 68 +0.00(+0.00%)
Mar 09, 2020 27.95 27.95 27.95 44 +0.00(+0.00%)
Mar 06, 2020 27.95 27.95 27.95 27.95 100 -0.72(-2.49%)
Mar 05, 2020 28.67 28.67 28.67 71 +0.00(+0.00%)
Mar 04, 2020 28.67 28.67 28.67 86 +0.00(+0.00%)
Mar 03, 2020 28.67 28.67 28.67 28.67 1,985 +0.23(+0.81%)
Mar 02, 2020 28.44 28.44 28.44 32 +0.00(+0.00%)
Feb 28, 2020 28.44 28.44 28.44 28.44 200 -1.51(-5.04%)
Feb 27, 2020 29.95 29.95 29.95 6 +0.00(+0.00%)
Feb 26, 2020 29.95 29.95 29.95 29.95 130 -0.92(-2.98%)
Feb 25, 2020 30.87 30.87 30.87 137 +0.00(+0.00%)
Feb 24, 2020 30.87 30.87 30.87 98 +0.00(+0.00%)
Feb 21, 2020 30.87 30.87 30.87 30.87 1,700 -0.90(-2.85%)
Feb 14, 2020 31.77 31.77 31.77 0 +0.00(+0.00%)
Feb 12, 2020 31.77 31.77 31.77 0 +0.86(+2.80%)
Feb 11, 2020 30.91 30.91 30.91 47 +0.00(+0.00%)
Feb 06, 2020 30.91 30.91 30.91 0 +0.00(+0.00%)
Feb 05, 2020 30.91 30.91 30.91 30.91 391 -0.55(-1.75%)
Feb 04, 2020 31.46 31.46 31.46 88 +0.00(+0.00%)
Jan 30, 2020 31.46 31.46 31.46 0 +0.00(+0.00%)
Jan 29, 2020 31.46 31.46 31.46 31.46 504 -2.96(-8.61%)
Jan 27, 2020 34.42 34.42 34.42 0 +0.00(+0.00%)
Jan 24, 2020 34.42 34.42 34.42 8 +0.00(+0.00%)
Jan 23, 2020 34.42 34.42 34.42 3,164 +0.00(+0.00%)
Jan 21, 2020 34.42 34.42 34.42 0 +0.00(+0.00%)
Jan 17, 2020 34.42 34.42 34.42 50 +0.00(+0.00%)
Jan 16, 2020 34.42 34.42 34.42 34.42 1,421 +0.80(+2.39%)
Jan 14, 2020 33.62 33.62 33.62 0 +0.00(+0.00%)
Jan 13, 2020 33.62 33.62 33.62 29 +0.00(+0.00%)
Jan 10, 2020 33.62 33.62 33.62 47 +0.00(+0.00%)
Jan 07, 2020 33.62 33.62 33.62 0 +0.00(+0.00%)
Jan 06, 2020 33.62 33.62 33.62 76 +0.00(+0.00%)
Jan 03, 2020 33.62 33.62 33.62 41 +0.00(+0.00%)
Dec 27, 2019 33.62 33.62 33.62 0 -0.60(-1.75%)
Dec 26, 2019 34.22 34.22 34.22 46 +0.00(+0.00%)
Dec 24, 2019 34.22 34.22 34.22 24 +0.00(+0.00%)
Dec 23, 2019 34.22 34.22 34.22 34.22 205 +0.61(+1.81%)
Dec 20, 2019 33.61 33.61 33.61 33.61 800 -0.74(-2.15%)
Dec 19, 2019 34.35 34.35 34.35 107 +0.00(+0.00%)
Dec 18, 2019 33.86 34.35 33.86 34.35 278 +0.21(+0.62%)
Dec 17, 2019 34.16 34.16 34.14 34.14 1,761 -0.18(-0.52%)
Dec 16, 2019 34.32 34.32 34.32 1 +0.00(+0.00%)
Dec 13, 2019 34.32 34.32 34.32 143 +0.00(+0.00%)
Dec 12, 2019 34.73 34.98 34.32 34.32 2,584 +0.80(+2.39%)
Dec 09, 2019 33.52 33.52 33.52 0 +0.00(+0.00%)
Dec 06, 2019 33.52 33.52 33.52 75 +0.00(+0.00%)
Dec 05, 2019 33.52 33.52 33.52 51 +0.00(+0.00%)
Nov 25, 2019 33.52 33.52 33.52 0 -0.46(-1.35%)
Nov 22, 2019 33.98 33.98 33.98 7 +0.00(+0.00%)
Nov 21, 2019 33.98 33.98 33.98 33.98 474 -0.59(-1.71%)
Nov 20, 2019 34.57 34.57 34.57 71 +0.00(+0.00%)
Nov 19, 2019 34.57 34.57 34.57 12 +0.00(+0.00%)
Nov 18, 2019 34.95 34.95 34.57 34.57 256 -0.01(-0.03%)
Nov 15, 2019 34.58 34.58 34.58 34.58 100 +0.63(+1.86%)
Nov 14, 2019 33.95 33.95 33.95 50 +0.00(+0.00%)
Nov 13, 2019 33.95 33.95 33.95 33.95 2,611 +0.55(+1.66%)
Nov 07, 2019 33.40 33.40 33.40 0 +0.00(+0.00%)
Nov 05, 2019 33.40 33.40 33.40 0 +0.00(+0.00%)
Nov 04, 2019 33.40 33.40 33.40 8 +0.00(+0.00%)
Nov 01, 2019 33.40 33.40 33.40 83 +0.00(+0.00%)
Oct 31, 2019 33.40 33.40 33.40 16 +0.00(+0.00%)
Oct 30, 2019 33.40 33.40 33.40 8 +0.00(+0.00%)
Oct 28, 2019 33.40 33.40 33.40 0 +0.00(+0.00%)
Oct 23, 2019 33.40 33.40 33.40 0 +0.00(+0.00%)
Oct 22, 2019 33.40 33.40 33.40 7 +0.00(+0.00%)
Oct 21, 2019 33.40 33.40 33.40 5 +0.00(+0.00%)
Oct 18, 2019 33.40 33.40 33.40 68 +0.00(+0.00%)
Oct 17, 2019 33.40 33.40 33.40 63 +0.00(+0.00%)
Oct 15, 2019 33.40 33.40 33.40 0 +0.00(+0.00%)
Oct 14, 2019 33.40 33.40 33.40 33.40 103 +0.17(+0.50%)
Oct 11, 2019 33.23 33.23 33.23 33.23 600 +0.48(+1.48%)
Oct 10, 2019 32.74 32.74 32.74 32.74 162 +0.04(+0.14%)
Oct 07, 2019 32.70 32.70 32.70 0 +0.34(+1.05%)
Oct 02, 2019 32.36 32.36 32.36 0 +0.00(+0.00%)
Oct 01, 2019 32.36 32.36 32.36 33 +0.00(+0.00%)
Sep 30, 2019 32.36 32.36 32.36 10 +0.00(+0.00%)
Sep 27, 2019 32.36 32.36 32.36 26 +0.00(+0.00%)
Sep 26, 2019 32.36 32.36 32.36 1 +0.00(+0.00%)
Sep 23, 2019 32.36 32.36 32.36 0 +0.00(+0.00%)
Sep 20, 2019 32.36 32.36 32.36 73 +0.00(+0.00%)
Sep 19, 2019 32.36 32.36 32.36 88 +0.00(+0.00%)
Sep 18, 2019 32.36 32.36 32.36 36 +0.00(+0.00%)
Sep 17, 2019 32.36 32.36 32.36 36 +0.00(+0.00%)
Sep 16, 2019 32.36 32.36 32.36 1,926 +0.00(+0.00%)
Sep 13, 2019 32.36 32.36 32.36 62 +0.00(+0.00%)
Sep 12, 2019 32.36 32.36 32.36 18 +0.00(+0.00%)
Sep 11, 2019 32.91 32.95 32.36 32.36 3,979 +0.08(+0.25%)
Sep 09, 2019 32.28 32.28 32.28 0 +0.63(+1.99%)
Sep 06, 2019 31.65 31.65 31.65 39 +0.00(+0.00%)
Sep 05, 2019 31.65 31.65 31.65 14 +0.00(+0.00%)
Sep 04, 2019 31.65 31.65 31.65 31.65 100 -0.30(-0.95%)
Sep 03, 2019 31.95 31.95 31.95 1 +0.00(+0.00%)
Aug 29, 2019 31.95 31.95 31.95 0 -0.39(-1.19%)
Aug 27, 2019 32.34 32.34 32.34 0 -0.05(-0.15%)
Aug 26, 2019 32.39 32.39 32.39 32.39 100 +0.05(+0.17%)
Aug 21, 2019 32.34 32.34 32.34 0 +0.54(+1.68%)
Aug 20, 2019 31.65 32.23 31.65 31.80 1,198 +1.14(+3.72%)
Aug 15, 2019 30.66 30.66 30.66 0 +0.00(+0.00%)
Aug 12, 2019 30.66 30.66 30.66 0 -0.21(-0.68%)
Aug 09, 2019 30.87 30.87 30.87 30.87 100 -2.94(-8.70%)
Aug 07, 2019 33.81 33.81 33.81 0 +0.00(+0.00%)
Aug 06, 2019 33.81 33.81 33.81 28 +0.00(+0.00%)
Aug 05, 2019 33.81 33.81 33.81 29 +0.00(+0.00%)
Aug 01, 2019 33.81 33.81 33.81 0 +0.00(+0.00%)
Jul 29, 2019 33.81 33.81 33.81 0 +0.00(+0.00%)
Jul 26, 2019 33.81 33.81 33.81 40 +0.00(+0.00%)
Jul 23, 2019 33.81 33.81 33.81 0 -0.62(-1.80%)
Jul 22, 2019 34.43 34.43 34.43 15 +0.00(+0.00%)
Jul 18, 2019 34.43 34.43 34.43 0 +1.23(+3.70%)
Jul 15, 2019 33.20 33.20 33.20 0 +0.00(+0.00%)
Jul 12, 2019 33.20 33.20 33.20 33.20 100 -0.11(-0.33%)
Jul 08, 2019 33.31 33.31 33.31 0 +0.38(+1.15%)
Jul 05, 2019 32.93 32.93 32.93 32.93 100 -0.82(-2.43%)
Jul 02, 2019 33.75 33.75 33.75 0 +0.00(+0.00%)
Jul 01, 2019 33.75 33.75 33.75 55 +0.00(+0.00%)
Jun 28, 2019 33.75 33.75 33.75 33.75 700 -0.46(-1.34%)
Jun 20, 2019 34.21 34.21 34.21 0 +2.30(+7.21%)
Jun 18, 2019 31.91 31.91 31.91 0 +0.00(+0.00%)
Jun 17, 2019 31.91 31.91 31.91 42 +0.00(+0.00%)
Jun 14, 2019 31.91 31.91 31.91 39 +0.00(+0.00%)
Jun 13, 2019 31.91 31.91 31.91 4 +0.00(+0.00%)
Jun 12, 2019 31.91 31.91 31.91 31.91 349 +0.67(+2.14%)
Jun 03, 2019 31.24 31.24 31.24 0 +0.00(+0.00%)
May 31, 2019 31.24 31.24 31.24 31.24 200 -0.07(-0.22%)
May 29, 2019 31.31 31.31 31.31 0 -1.58(-4.80%)
May 17, 2019 32.89 32.89 32.89 0 -1.77(-5.11%)
May 15, 2019 34.66 34.66 34.66 0 +0.00(+0.00%)
May 14, 2019 34.66 34.66 34.66 46 +0.00(+0.00%)
May 13, 2019 34.66 34.66 34.66 14 +0.00(+0.00%)
May 10, 2019 34.66 34.66 34.66 34.66 100 +0.45(+1.32%)
May 09, 2019 34.21 34.21 34.21 34.21 3,657 -1.03(-2.92%)
May 08, 2019 35.24 35.24 35.24 35.24 200 -0.27(-0.76%)
May 06, 2019 35.51 35.51 35.51 0 +0.00(+0.00%)
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.