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
Streaming Delayed 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, 2014 52.65 52.65 52.65 52.65 0 -1.05(-1.96%)
Apr 23, 2014 53.70 53.70 53.70 323 +0.13(+0.24%)
Apr 22, 2014 53.43 53.57 53.43 53.57 200 +0.82(+1.55%)
Apr 16, 2014 52.75 52.75 52.75 0 +0.02(+0.04%)
Apr 15, 2014 52.73 52.73 52.73 52.73 133 +0.48(+0.92%)
Apr 11, 2014 52.25 52.25 52.25 52.25 0 +0.07(+0.13%)
Apr 08, 2014 52.18 52.18 52.18 0 +0.49(+0.95%)
Apr 04, 2014 51.69 51.69 51.69 0 -0.23(-0.44%)
Apr 03, 2014 51.92 51.92 51.92 51.92 222 -0.93(-1.76%)
Mar 31, 2014 52.85 52.85 52.85 44 +1.45(+2.82%)
Mar 27, 2014 51.40 51.40 51.40 51 +0.12(+0.23%)
Mar 24, 2014 51.28 51.28 51.28 51.28 917 -0.26(-0.50%)
Mar 14, 2014 51.54 51.54 51.54 51.54 71 -1.10(-2.09%)
Mar 13, 2014 52.64 52.64 52.64 52.64 554 -0.07(-0.13%)
Mar 07, 2014 52.71 52.71 52.71 0 +0.40(+0.76%)
Mar 04, 2014 52.31 52.31 52.31 0 +0.16(+0.31%)
Mar 03, 2014 52.15 52.15 52.15 52.15 500 -1.00(-1.88%)
Feb 27, 2014 53.15 53.15 53.15 53.15 180 +0.70(+1.33%)
Feb 26, 2014 52.62 52.62 52.45 52.45 442 -0.83(-1.56%)
Feb 21, 2014 53.28 53.28 53.28 45 -1.22(-2.24%)
Feb 20, 2014 55.18 55.18 54.50 54.50 986 -0.56(-1.02%)
Feb 18, 2014 55.06 55.06 55.06 0 +0.21(+0.38%)
Feb 12, 2014 54.85 54.85 54.85 0 -0.64(-1.15%)
Feb 11, 2014 55.49 55.49 55.49 55.49 419 +0.84(+1.53%)
Feb 07, 2014 54.65 54.65 54.65 9 +1.37(+2.57%)
Feb 06, 2014 53.28 53.28 53.28 53.28 257 +0.47(+0.89%)
Feb 03, 2014 52.81 52.81 52.81 57 -5.40(-9.28%)
Jan 16, 2014 58.21 58.21 58.21 58.21 0 -0.63(-1.07%)
Jan 13, 2014 58.84 58.84 58.84 58.84 35 +0.59(+1.01%)
Jan 10, 2014 58.26 58.26 58.25 58.25 270 -0.50(-0.85%)
Jan 09, 2014 58.60 58.75 58.60 58.75 900 +0.62(+1.07%)
Jan 07, 2014 58.13 58.13 58.13 132 +0.03(+0.05%)
Jan 06, 2014 58.10 58.10 58.10 58.10 410 +0.01(+0.02%)
Jan 03, 2014 58.00 58.09 58.00 58.09 890 +0.14(+0.24%)
Jan 02, 2014 57.95 57.95 57.95 57.95 600 +0.39(+0.68%)
Dec 27, 2013 57.56 57.56 57.56 0 -0.14(-0.24%)
Dec 20, 2013 57.70 57.70 57.70 0 +0.00(+0.00%)
Dec 18, 2013 57.70 57.70 57.70 40 +0.39(+0.68%)
Dec 17, 2013 57.35 57.35 57.31 57.31 303 -0.66(-1.14%)
Dec 16, 2013 58.11 58.11 57.97 57.97 866 +0.47(+0.82%)
Dec 13, 2013 57.50 57.50 57.50 57.50 208 -0.15(-0.26%)
Dec 10, 2013 57.65 57.65 57.65 57.65 76 -1.17(-1.99%)
Dec 09, 2013 59.41 59.41 58.82 58.82 1,250 -0.55(-0.93%)
Dec 06, 2013 59.37 59.37 59.37 59.37 2,313 +0.20(+0.34%)
Dec 04, 2013 59.17 59.17 59.17 0 -0.18(-0.30%)
Dec 03, 2013 59.35 59.35 59.35 59.35 307 -0.35(-0.59%)
Dec 02, 2013 59.80 59.80 59.70 59.70 1,187 +0.88(+1.50%)
Nov 27, 2013 58.82 58.82 58.82 0 +0.97(+1.68%)
Nov 25, 2013 57.85 57.85 57.85 0 +0.75(+1.31%)
Nov 22, 2013 57.28 57.28 57.10 57.10 388 -0.02(-0.04%)
Nov 21, 2013 56.98 57.12 56.98 57.12 531 -0.66(-1.14%)
Nov 20, 2013 57.78 57.78 57.78 57.78 311 -0.46(-0.79%)
Nov 18, 2013 58.24 58.24 58.24 0 -0.39(-0.67%)
Nov 08, 2013 58.63 58.63 58.63 0 -3.01(-4.88%)
Nov 05, 2013 61.64 61.64 61.64 0 +0.44(+0.72%)
Nov 01, 2013 61.20 61.20 61.20 0 -0.15(-0.24%)
Oct 31, 2013 61.35 61.35 61.35 61.35 300 +2.19(+3.70%)
Oct 18, 2013 59.16 59.16 59.16 0 +0.88(+1.51%)
Oct 14, 2013 58.28 58.28 58.28 0 -0.48(-0.82%)
Oct 11, 2013 58.76 58.76 58.76 58.76 500 +0.07(+0.12%)
Oct 10, 2013 58.70 58.70 58.69 58.69 200 +0.67(+1.15%)
Oct 08, 2013 58.02 58.02 58.02 0 +0.52(+0.90%)
Oct 07, 2013 57.46 57.50 57.20 57.50 1,550 -0.50(-0.86%)
Oct 04, 2013 57.64 58.00 57.64 58.00 270 -0.37(-0.63%)
Oct 03, 2013 58.37 58.37 58.37 58.37 170 +0.47(+0.81%)
Oct 01, 2013 57.90 57.90 57.90 0 -0.58(-0.99%)
Sep 26, 2013 58.48 58.48 58.48 58.48 0 +0.71(+1.23%)
Sep 16, 2013 57.77 57.77 57.77 57.77 0 +0.58(+1.02%)
Sep 13, 2013 57.19 57.19 57.19 57.19 100 +1.15(+2.04%)
Sep 11, 2013 56.04 56.04 56.04 0 +0.70(+1.26%)
Sep 10, 2013 55.34 55.34 55.34 55.34 385 +1.57(+2.92%)
Sep 09, 2013 53.77 53.77 53.77 53.77 100 +1.44(+2.75%)
Sep 06, 2013 52.35 52.35 52.33 52.33 200 -0.02(-0.04%)
Sep 05, 2013 52.37 52.37 52.35 52.35 200 +0.04(+0.07%)
Sep 04, 2013 52.31 52.31 52.31 52.31 185 -1.79(-3.30%)
Aug 20, 2013 54.10 54.10 54.10 0 +0.06(+0.11%)
Aug 09, 2013 54.04 54.04 54.04 0 +0.82(+1.54%)
Aug 07, 2013 53.22 53.22 53.22 0 +0.58(+1.10%)
Aug 06, 2013 52.64 52.64 52.64 52.64 491 -0.01(-0.02%)
Aug 05, 2013 52.74 52.74 52.65 52.65 1,210 -0.50(-0.94%)
Aug 01, 2013 53.15 53.15 53.15 0 -0.58(-1.08%)
Jul 29, 2013 53.73 53.73 53.73 0 -0.76(-1.39%)
Jul 26, 2013 54.27 54.49 54.27 54.49 231 +0.00(+0.00%)
Jul 25, 2013 54.49 54.49 54.49 54.49 323 -0.09(-0.16%)
Jul 24, 2013 54.58 54.58 54.58 54.58 100 -0.11(-0.20%)
Jul 22, 2013 54.69 54.69 54.69 54.69 0 +0.86(+1.60%)
Jul 17, 2013 53.83 53.83 53.83 0 +0.60(+1.13%)
Jul 05, 2013 53.23 53.23 53.23 0 -0.61(-1.13%)
Jul 01, 2013 53.84 53.84 53.84 0 +1.53(+2.92%)
Jun 28, 2013 52.31 52.31 52.31 52.31 200 -0.45(-0.85%)
Jun 26, 2013 52.49 52.76 52.49 52.76 1,585 +0.89(+1.72%)
Jun 24, 2013 51.87 51.87 51.87 51.87 0 -0.84(-1.59%)
Jun 21, 2013 52.80 52.80 52.64 52.71 671 +0.61(+1.17%)
Jun 20, 2013 52.10 52.10 52.10 52.10 100 -2.60(-4.75%)
Jun 19, 2013 55.25 55.25 54.70 54.70 223 -1.17(-2.10%)
Jun 13, 2013 55.87 55.87 55.87 0 +0.21(+0.38%)
Jun 10, 2013 55.66 55.66 55.66 55.66 0 -0.38(-0.68%)
Jun 05, 2013 56.04 56.04 56.04 0 -1.45(-2.52%)
Jun 04, 2013 57.55 57.55 57.49 57.49 200 -0.62(-1.07%)
May 30, 2013 58.11 58.11 58.11 58.11 0 +0.03(+0.05%)
May 29, 2013 58.08 58.08 58.08 58.08 215 +0.08(+0.14%)
May 24, 2013 58.00 58.00 58.00 0 -1.20(-2.03%)
May 22, 2013 59.20 59.20 59.20 59.20 0 -0.74(-1.23%)
May 16, 2013 59.94 59.94 59.94 0 -0.78(-1.28%)
May 13, 2013 60.72 60.72 60.72 0 -0.91(-1.48%)
May 10, 2013 61.48 61.63 61.48 61.63 1,307 +0.64(+1.05%)
May 09, 2013 61.35 61.35 60.99 60.99 700 +0.64(+1.06%)
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.