Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genting Berhad Spons ADR (OP: GEBHY )

3.890 +0.230 (+6.28%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 27, 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 (%)
Nov 27, 2024 4.015 4.180 3.890 3.890 26,707 +0.23(+6.28%)
Nov 26, 2024 3.850 4.270 3.660 3.660 15,562 -0.64(-14.88%)
Nov 25, 2024 3.930 4.320 3.750 4.300 18,128 -0.09(-2.05%)
Nov 22, 2024 3.700 4.670 3.700 4.390 26,561 +0.53(+13.88%)
Nov 21, 2024 3.780 4.240 3.760 3.855 56,693 -0.24(-5.86%)
Nov 20, 2024 3.770 4.240 3.770 4.095 15,647 +0.11(+2.89%)
Nov 19, 2024 3.993 4.421 3.950 3.980 14,256 -0.08(-1.97%)
Nov 18, 2024 3.910 4.160 3.790 4.060 37,033 +0.33(+8.85%)
Nov 15, 2024 4.190 4.230 3.540 3.730 21,520 -0.49(-11.53%)
Nov 14, 2024 4.180 4.320 4.150 4.216 12,972 -0.02(-0.54%)
Nov 13, 2024 4.190 4.247 4.120 4.239 3,350 +0.04(+0.90%)
Nov 12, 2024 4.490 4.710 4.190 4.201 16,226 -0.29(-6.44%)
Nov 11, 2024 3.970 4.560 3.810 4.490 16,446 +0.43(+10.59%)
Nov 08, 2024 4.060 4.806 3.970 4.060 6,841 -0.29(-6.67%)
Nov 07, 2024 4.090 4.510 4.090 4.350 6,121 -0.16(-3.55%)
Nov 06, 2024 4.350 4.560 4.350 4.510 5,406 +0.11(+2.50%)
Nov 05, 2024 4.828 4.828 4.400 4.400 31,179 -0.07(-1.57%)
Nov 04, 2024 4.441 4.920 4.441 4.470 6,569 -0.46(-9.33%)
Nov 01, 2024 4.670 4.930 4.430 4.930 7,581 +0.36(+8.00%)
Oct 31, 2024 5.070 5.070 4.340 4.565 10,437 -0.04(-0.98%)
Oct 30, 2024 4.430 5.060 4.430 4.610 12,759 -0.09(-1.91%)
Oct 29, 2024 4.840 5.000 4.650 4.700 6,824 -0.14(-2.84%)
Oct 28, 2024 5.034 5.130 4.660 4.838 13,957 -0.07(-1.48%)
Oct 25, 2024 4.050 5.150 4.050 4.910 9,768 -0.24(-4.66%)
Oct 24, 2024 5.100 5.179 4.680 5.150 5,775 +0.20(+4.04%)
Oct 23, 2024 4.900 4.950 4.680 4.950 4,318 -0.15(-2.94%)
Oct 22, 2024 4.900 5.200 4.900 5.100 12,562 +0.24(+4.94%)
Oct 21, 2024 5.108 5.240 4.830 4.860 10,707 +0.05(+1.02%)
Oct 18, 2024 5.030 5.260 4.811 4.811 2,217 +0.02(+0.44%)
Oct 17, 2024 5.038 5.180 4.750 4.790 25,940 -0.12(-2.34%)
Oct 16, 2024 5.200 5.200 4.815 4.905 18,682 +0.06(+1.13%)
Oct 15, 2024 4.950 5.115 4.800 4.850 6,370 -0.08(-1.62%)
Oct 14, 2024 5.210 5.210 4.930 4.930 1,806 -0.39(-7.33%)
Oct 11, 2024 5.030 5.320 4.920 5.320 16,034 +0.17(+3.30%)
Oct 10, 2024 5.350 5.370 4.950 5.150 5,365 -0.21(-3.92%)
Oct 09, 2024 4.981 5.360 4.981 5.360 3,174 +0.13(+2.49%)
Oct 08, 2024 5.280 5.380 4.980 5.230 2,869 +0.11(+2.05%)
Oct 07, 2024 5.440 5.440 4.980 5.125 7,108 -0.28(-5.09%)
Oct 04, 2024 5.450 5.450 4.990 5.400 7,597 +0.26(+5.06%)
Oct 03, 2024 5.060 5.140 4.980 5.140 8,875 +0.19(+3.84%)
Oct 02, 2024 5.170 5.410 4.950 4.950 10,882 -0.19(-3.70%)
Oct 01, 2024 5.175 5.440 5.140 5.140 16,330 -0.29(-5.34%)
Sep 30, 2024 5.450 5.450 5.150 5.430 9,924 +0.40(+7.95%)
Sep 27, 2024 5.077 5.140 5.005 5.030 5,407 -0.02(-0.40%)
Sep 26, 2024 5.150 5.200 5.050 5.050 1,877 +0.10(+1.97%)
Sep 25, 2024 4.610 5.005 4.610 4.952 2,034 -0.11(-2.12%)
Sep 24, 2024 5.130 5.130 5.000 5.060 29,357 +0.19(+3.90%)
Sep 23, 2024 5.090 5.450 4.870 4.870 3,048 -0.15(-2.99%)
Sep 20, 2024 5.100 5.100 4.800 5.020 6,077 -0.06(-1.18%)
Sep 19, 2024 5.000 5.090 4.750 5.080 5,075 +0.08(+1.60%)
Sep 18, 2024 4.925 5.000 4.820 5.000 9,161 +0.12(+2.46%)
Sep 17, 2024 5.050 5.450 4.880 4.880 2,147 +0.07(+1.43%)
Sep 16, 2024 5.100 5.500 4.630 4.811 11,862 -0.24(-4.73%)
Sep 13, 2024 4.850 5.080 4.610 5.050 5,470 +0.19(+3.87%)
Sep 12, 2024 4.600 5.089 4.600 4.862 3,061 -0.09(-1.78%)
Sep 11, 2024 4.920 5.090 4.810 4.950 4,604 +0.06(+1.23%)
Sep 10, 2024 5.010 5.190 4.890 4.890 238,721 +0.09(+1.87%)
Sep 09, 2024 3.870 5.350 3.870 4.800 403,347 -0.40(-7.69%)
Sep 06, 2024 5.120 5.220 4.923 5.200 239,322 +0.20(+3.90%)
Sep 05, 2024 4.885 5.110 4.885 5.005 1,411 +0.04(+0.91%)
Sep 04, 2024 5.060 5.430 4.940 4.960 235,984 -0.10(-1.98%)
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.