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, 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%)
Oct 01, 2020 24.68 24.68 24.68 24.68 303 +0.57(+2.35%)
Sep 30, 2020 24.11 24.11 24.11 5 +0.00(+0.00%)
Sep 29, 2020 24.11 24.11 24.11 24.11 149 -0.46(-1.86%)
Sep 28, 2020 24.57 24.57 24.57 32 +0.00(+0.00%)
Sep 24, 2020 24.57 24.57 24.57 0 +0.00(+0.00%)
Sep 23, 2020 24.57 24.57 24.57 29 +0.00(+0.00%)
Sep 22, 2020 24.57 24.57 24.57 24.57 196 +0.01(+0.04%)
Sep 21, 2020 24.56 24.56 24.56 24.56 206 -0.83(-3.27%)
Sep 18, 2020 25.39 25.39 25.39 90 +0.00(+0.00%)
Sep 17, 2020 25.39 25.39 25.39 25.39 849 +0.82(+3.34%)
Sep 16, 2020 24.57 24.57 24.57 28 +0.00(+0.00%)
Sep 15, 2020 24.57 24.57 24.57 252 +0.00(+0.00%)
Sep 14, 2020 24.17 24.57 24.17 24.57 491 -0.04(-0.18%)
Sep 11, 2020 24.75 24.75 24.61 24.61 200 +0.12(+0.51%)
Sep 10, 2020 24.49 24.49 24.49 24.49 151 -0.47(-1.88%)
Sep 09, 2020 24.96 24.96 24.96 24.96 1,126 +0.35(+1.42%)
Sep 08, 2020 24.24 24.75 24.21 24.61 3,861 -0.06(-0.24%)
Sep 04, 2020 24.67 25.42 24.67 24.67 900 +0.07(+0.28%)
Sep 03, 2020 25.09 25.09 24.60 24.60 2,190 -0.31(-1.24%)
Sep 02, 2020 24.91 24.91 24.91 24.91 1,042 -0.09(-0.36%)
Sep 01, 2020 24.63 25.00 24.63 25.00 12,174 -0.26(-1.03%)
Aug 31, 2020 25.26 25.26 25.26 25.26 3,652 -0.75(-2.88%)
Aug 28, 2020 25.69 26.01 25.69 26.01 2,700 +0.46(+1.80%)
Aug 27, 2020 25.55 25.55 25.55 171 +0.00(+0.00%)
Aug 26, 2020 25.55 25.55 25.55 89 +0.00(+0.00%)
Aug 25, 2020 25.36 25.55 25.30 25.55 6,845 +0.23(+0.91%)
Aug 24, 2020 24.97 25.32 24.97 25.32 623 +0.64(+2.59%)
Aug 21, 2020 24.68 24.68 24.68 24.68 500 -0.40(-1.59%)
Aug 20, 2020 25.03 25.08 25.03 25.08 1,012 -0.61(-2.37%)
Aug 19, 2020 25.69 25.69 25.69 25.69 1,086 -0.16(-0.62%)
Aug 18, 2020 25.90 25.95 25.85 25.85 1,817 +0.15(+0.58%)
Aug 17, 2020 25.18 25.70 25.18 25.70 689 -0.01(-0.04%)
Aug 14, 2020 25.71 25.71 25.71 25.71 200 -0.56(-2.13%)
Aug 13, 2020 26.27 26.27 26.27 43 +0.00(+0.00%)
Aug 12, 2020 26.27 26.27 26.27 26.27 258 +1.84(+7.53%)
Aug 11, 2020 24.33 24.60 24.33 24.43 3,817 -0.45(-1.79%)
Aug 10, 2020 23.78 24.88 23.78 24.88 1,100 +0.07(+0.26%)
Aug 07, 2020 24.40 24.81 24.40 24.81 1,500 -0.86(-3.35%)
Aug 06, 2020 25.46 25.67 25.46 25.67 1,351 -0.55(-2.10%)
Aug 05, 2020 26.22 26.22 26.22 216 +0.00(+0.00%)
Aug 04, 2020 26.03 26.26 26.03 26.22 3,756 +0.03(+0.11%)
Aug 03, 2020 26.02 26.45 26.02 26.19 1,939 -0.29(-1.10%)
Jul 31, 2020 26.51 26.51 26.48 26.48 2,700 -0.28(-1.05%)
Jul 30, 2020 26.76 26.76 26.76 26.76 189 +0.13(+0.49%)
Jul 29, 2020 26.60 26.70 26.60 26.63 4,232 -0.22(-0.82%)
Jul 28, 2020 26.13 26.85 26.13 26.85 2,848 -0.32(-1.18%)
Jul 27, 2020 27.17 27.17 27.17 6 +0.00(+0.00%)
Jul 24, 2020 27.17 27.17 27.17 125 +0.00(+0.00%)
Jul 23, 2020 27.17 27.17 27.17 104 +0.00(+0.00%)
Jul 22, 2020 27.17 27.17 27.17 60 +0.00(+0.00%)
Jul 21, 2020 27.17 27.17 27.17 27.17 329 -0.03(-0.11%)
Jul 20, 2020 27.20 27.20 27.20 27.20 451 -0.28(-1.02%)
Jul 17, 2020 27.52 27.52 27.48 27.48 800 -0.51(-1.82%)
Jul 16, 2020 27.99 27.99 27.99 9 +0.00(+0.00%)
Jul 15, 2020 27.99 27.99 27.99 27.99 140 -0.15(-0.53%)
Jul 14, 2020 28.14 28.14 28.14 28.14 124 +0.70(+2.55%)
Jul 13, 2020 27.44 27.44 27.44 27.44 175 +0.23(+0.85%)
Jul 10, 2020 27.21 27.21 27.21 59 +0.00(+0.00%)
Jul 09, 2020 27.41 27.41 27.21 27.21 485 -0.38(-1.38%)
Jul 08, 2020 27.59 27.59 27.59 27.59 163 -0.36(-1.27%)
Jul 07, 2020 27.95 27.95 27.95 27.95 130 +0.52(+1.91%)
Jul 06, 2020 27.47 28.13 27.42 27.42 662 +0.42(+1.56%)
Jul 02, 2020 27.00 27.00 27.00 95 +0.00(+0.00%)
Jul 01, 2020 27.00 27.00 27.00 27.00 337 -0.13(-0.48%)
Jun 30, 2020 27.13 27.13 27.13 95 +0.00(+0.00%)
Jun 29, 2020 27.13 27.13 27.13 36 +0.00(+0.00%)
Jun 26, 2020 27.13 27.13 27.13 52 +0.00(+0.00%)
Jun 25, 2020 27.13 27.13 27.13 27.13 471 -0.59(-2.13%)
Jun 24, 2020 27.72 27.72 27.72 9 +0.00(+0.00%)
Jun 22, 2020 27.72 27.72 27.72 0 +0.00(+0.00%)
Jun 19, 2020 27.72 27.72 27.72 27.72 400 -0.51(-1.81%)
Jun 18, 2020 28.23 28.23 28.23 86 +0.00(+0.00%)
Jun 16, 2020 28.23 28.23 28.23 0 +0.00(+0.00%)
Jun 15, 2020 28.23 28.23 28.23 67 +0.00(+0.00%)
Jun 12, 2020 28.23 28.23 28.23 29 +0.00(+0.00%)
Jun 11, 2020 28.23 28.23 28.23 89 +0.00(+0.00%)
Jun 10, 2020 28.13 28.49 28.13 28.23 765 -2.25(-7.38%)
Jun 09, 2020 30.48 30.48 30.48 4 +0.00(+0.00%)
Jun 08, 2020 30.37 30.48 29.96 30.48 889 +0.52(+1.74%)
Jun 05, 2020 30.20 30.20 29.96 29.96 1,600 +0.27(+0.91%)
Jun 04, 2020 29.69 29.69 29.69 113 +0.00(+0.00%)
Jun 03, 2020 29.55 29.69 29.55 29.69 499 +0.03(+0.10%)
Jun 02, 2020 29.66 29.66 29.66 29.66 582 +1.02(+3.56%)
Jun 01, 2020 28.63 28.64 28.63 28.64 794 +0.63(+2.25%)
May 29, 2020 28.33 28.33 27.38 28.01 1,200 +1.10(+4.09%)
May 28, 2020 27.58 27.58 26.91 26.91 1,420 +0.06(+0.22%)
May 27, 2020 28.03 28.03 26.85 26.85 5,431 -0.23(-0.85%)
May 26, 2020 26.27 27.08 26.27 27.08 694 +0.05(+0.18%)
May 22, 2020 27.03 27.03 27.03 27.03 200 -0.23(-0.84%)
May 21, 2020 28.05 28.05 27.26 27.26 528 -0.34(-1.23%)
May 20, 2020 27.60 27.60 27.60 27.60 2,421 -0.13(-0.47%)
May 19, 2020 27.73 27.73 27.73 27.73 4,340 +1.01(+3.78%)
May 18, 2020 26.82 26.82 26.20 26.72 8,866 +1.04(+4.05%)
May 15, 2020 25.14 26.21 25.14 25.68 4,100 +0.40(+1.58%)
May 14, 2020 26.40 26.40 25.16 25.28 1,194 -1.25(-4.71%)
May 13, 2020 27.54 27.54 26.33 26.53 1,115 -0.86(-3.14%)
May 12, 2020 27.76 27.76 27.39 27.39 4,305 -0.31(-1.12%)
May 11, 2020 27.70 27.70 27.70 27.70 110 +1.12(+4.21%)
May 08, 2020 26.58 26.58 26.58 38 +0.00(+0.00%)
May 07, 2020 26.58 26.58 26.58 26.58 285 +0.38(+1.45%)
May 06, 2020 26.20 26.20 26.20 22 +0.00(+0.00%)
May 05, 2020 27.07 27.07 26.20 26.20 2,664 -0.55(-2.06%)
May 04, 2020 26.77 26.77 26.31 26.75 2,082 -0.27(-1.00%)
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.