Financial News
Genting Singapore Plc ADR (OP: GIGNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2010 | 85.70 | 85.70 | 85.70 | 200 | +1.45(+1.72%) | |
| Dec 29, 2010 | 84.25 | 84.25 | 84.25 | 0 | +0.94(+1.13%) | |
| Dec 28, 2010 | 83.70 | 83.70 | 83.31 | 83.31 | 1,062 | +2.76(+3.43%) |
| Dec 27, 2010 | 80.55 | 80.55 | 80.55 | 80.55 | 100 | -0.80(-0.98%) |
| Dec 23, 2010 | 80.45 | 81.35 | 80.45 | 81.35 | 274 | +0.60(+0.74%) |
| Dec 22, 2010 | 79.95 | 80.75 | 79.95 | 80.75 | 682 | +0.75(+0.94%) |
| Dec 21, 2010 | 80.00 | 80.00 | 80.00 | 80.00 | 1,153 | +0.50(+0.63%) |
| Dec 20, 2010 | 79.50 | 79.50 | 79.50 | 79.50 | 200 | -0.30(-0.38%) |
| Dec 17, 2010 | 79.45 | 80.00 | 79.43 | 79.80 | 14,311 | +0.80(+1.01%) |
| Dec 16, 2010 | 79.00 | 79.00 | 79.00 | 79.00 | 375 | -5.09(-6.05%) |
| Dec 13, 2010 | 84.09 | 84.09 | 84.09 | 84.09 | 100 | +1.54(+1.87%) |
| Dec 10, 2010 | 82.55 | 82.55 | 82.55 | 82.55 | 1,000 | -0.65(-0.78%) |
| Dec 08, 2010 | 83.20 | 83.20 | 83.20 | 0 | +0.70(+0.85%) | |
| Dec 07, 2010 | 82.95 | 82.95 | 81.80 | 82.50 | 597 | +1.30(+1.60%) |
| Dec 06, 2010 | 81.20 | 81.20 | 81.20 | 81.20 | 406 | +2.67(+3.40%) |
| Dec 01, 2010 | 78.53 | 78.53 | 78.53 | 78.53 | 0 | +2.64(+3.48%) |
| Nov 30, 2010 | 75.50 | 75.89 | 75.50 | 75.89 | 890 | -1.36(-1.76%) |
| Nov 29, 2010 | 76.80 | 77.25 | 76.35 | 77.25 | 1,289 | +0.50(+0.65%) |
| Nov 24, 2010 | 76.75 | 76.75 | 76.75 | 76.75 | 0 | +2.85(+3.86%) |
| Nov 23, 2010 | 74.00 | 74.75 | 73.90 | 73.90 | 2,301 | -5.20(-6.57%) |
| Nov 22, 2010 | 79.10 | 79.10 | 79.10 | 79.10 | 376 | -0.47(-0.59%) |
| Nov 19, 2010 | 78.11 | 79.57 | 78.11 | 79.57 | 1,363 | -0.28(-0.35%) |
| Nov 17, 2010 | 79.85 | 79.85 | 79.85 | 79.85 | 0 | +0.29(+0.36%) |
| Nov 16, 2010 | 79.56 | 79.56 | 79.56 | 79.56 | 127 | -0.53(-0.66%) |
| Nov 15, 2010 | 79.90 | 81.25 | 79.90 | 80.09 | 945 | -2.16(-2.63%) |
| Nov 12, 2010 | 83.15 | 83.15 | 82.25 | 82.25 | 1,075 | -5.25(-6.00%) |
| Nov 11, 2010 | 87.90 | 87.90 | 87.50 | 87.50 | 820 | -1.40(-1.57%) |
| Nov 10, 2010 | 88.80 | 88.90 | 88.25 | 88.90 | 786 | -1.55(-1.71%) |
| Nov 09, 2010 | 91.00 | 91.00 | 90.45 | 90.45 | 1,077 | -0.30(-0.33%) |
| Nov 08, 2010 | 90.10 | 90.75 | 90.10 | 90.75 | 755 | +1.65(+1.85%) |
| Nov 05, 2010 | 89.10 | 89.10 | 89.10 | 89.10 | 600 | -0.77(-0.86%) |
| Nov 04, 2010 | 89.40 | 89.87 | 89.00 | 89.87 | 1,653 | +2.59(+2.97%) |
| Nov 03, 2010 | 87.30 | 87.30 | 87.28 | 87.28 | 800 | +1.03(+1.19%) |
| Nov 02, 2010 | 87.15 | 87.15 | 86.00 | 86.25 | 1,327 | +1.25(+1.47%) |
| Nov 01, 2010 | 85.90 | 85.90 | 85.00 | 85.00 | 1,585 | +0.40(+0.47%) |
| Oct 29, 2010 | 83.70 | 84.60 | 83.70 | 84.60 | 300 | +1.40(+1.68%) |
| Oct 28, 2010 | 84.00 | 84.00 | 83.20 | 83.20 | 400 | +1.55(+1.90%) |
| Oct 27, 2010 | 81.50 | 81.65 | 81.50 | 81.65 | 685 | -4.85(-5.61%) |
| Oct 25, 2010 | 86.50 | 86.50 | 86.50 | 86.50 | 218 | +1.60(+1.88%) |
| Oct 21, 2010 | 84.90 | 84.90 | 84.90 | 0 | -2.54(-2.90%) | |
| Oct 20, 2010 | 87.30 | 87.44 | 87.30 | 87.44 | 854 | +6.43(+7.94%) |
| Oct 19, 2010 | 81.57 | 81.57 | 81.01 | 81.01 | 575 | -0.52(-0.64%) |
| Oct 18, 2010 | 81.53 | 81.53 | 81.53 | 81.53 | 260 | +2.53(+3.20%) |
| Oct 14, 2010 | 79.00 | 79.00 | 79.00 | 0 | -0.75(-0.94%) | |
| Oct 12, 2010 | 79.75 | 79.75 | 79.75 | 0 | +2.05(+2.64%) | |
| Oct 11, 2010 | 77.70 | 77.70 | 77.70 | 77.70 | 1,180 | +1.20(+1.57%) |
| Oct 08, 2010 | 76.50 | 76.50 | 76.50 | 76.50 | 430 | -0.75(-0.97%) |
| Oct 07, 2010 | 77.75 | 77.75 | 76.25 | 77.25 | 14,371 | -1.75(-2.22%) |
| Oct 06, 2010 | 80.20 | 80.20 | 79.00 | 79.00 | 837 | +2.00(+2.60%) |
| Oct 04, 2010 | 77.00 | 77.00 | 77.00 | 0 | +0.25(+0.33%) | |
| Oct 01, 2010 | 75.80 | 76.75 | 75.80 | 76.75 | 1,546 | +6.40(+9.10%) |
| Sep 30, 2010 | 70.75 | 70.75 | 70.10 | 70.35 | 1,364 | -1.65(-2.29%) |
| Sep 29, 2010 | 72.00 | 72.00 | 72.00 | 72.00 | 948 | -1.60(-2.17%) |
| Sep 28, 2010 | 74.70 | 74.70 | 73.60 | 73.60 | 1,177 | -2.12(-2.80%) |
| Sep 27, 2010 | 76.70 | 76.70 | 75.72 | 75.72 | 700 | -1.43(-1.85%) |
| Sep 24, 2010 | 76.14 | 77.15 | 76.14 | 77.15 | 7,016 | -0.92(-1.18%) |
| Sep 23, 2010 | 77.30 | 78.07 | 77.25 | 78.07 | 14,342 | -0.43(-0.55%) |
| Sep 22, 2010 | 80.00 | 80.00 | 78.40 | 78.50 | 41,278 | -1.00(-1.26%) |
| Sep 21, 2010 | 80.00 | 80.00 | 78.85 | 79.50 | 1,969 | -0.35(-0.44%) |
| Sep 20, 2010 | 80.00 | 81.00 | 79.85 | 79.85 | 36,064 | +2.40(+3.10%) |
| Sep 17, 2010 | 77.55 | 77.55 | 77.25 | 77.45 | 3,154 | +4.20(+5.73%) |
| Sep 15, 2010 | 72.90 | 73.25 | 72.90 | 73.25 | 830 | +1.10(+1.52%) |
| Sep 14, 2010 | 72.80 | 72.80 | 71.75 | 72.15 | 1,000 | -1.75(-2.37%) |
| Sep 13, 2010 | 74.00 | 74.00 | 73.75 | 73.90 | 882 | +6.05(+8.92%) |
| Sep 10, 2010 | 67.85 | 67.85 | 67.85 | 67.85 | 412 | -1.26(-1.82%) |
| Sep 09, 2010 | 68.80 | 69.11 | 68.80 | 69.11 | 657 | +0.61(+0.89%) |
| Sep 08, 2010 | 68.10 | 68.60 | 67.20 | 68.50 | 1,713 | +2.25(+3.40%) |
| Sep 07, 2010 | 66.60 | 66.60 | 66.25 | 66.25 | 678 | +0.52(+0.79%) |
| Sep 03, 2010 | 65.73 | 65.73 | 65.73 | 65.73 | 147 | -0.52(-0.78%) |
| Sep 02, 2010 | 66.25 | 66.35 | 65.75 | 66.25 | 1,691 | -1.50(-2.21%) |
| Sep 01, 2010 | 64.95 | 67.75 | 63.50 | 67.75 | 1,900 | +6.00(+9.72%) |
| Aug 31, 2010 | 61.10 | 61.75 | 61.10 | 61.75 | 503 | +1.40(+2.32%) |
| Aug 30, 2010 | 60.35 | 60.35 | 60.35 | 60.35 | 200 | +1.35(+2.29%) |
| Aug 27, 2010 | 58.65 | 59.00 | 58.65 | 59.00 | 2,177 | +0.95(+1.64%) |
| Aug 26, 2010 | 58.35 | 58.35 | 58.05 | 58.05 | 1,162 | -0.15(-0.26%) |
| Aug 25, 2010 | 57.35 | 58.25 | 57.25 | 58.20 | 4,849 | +2.70(+4.86%) |
| Aug 24, 2010 | 55.75 | 56.20 | 55.50 | 55.50 | 3,364 | -3.80(-6.41%) |
| Aug 23, 2010 | 58.30 | 59.30 | 58.30 | 59.30 | 528 | +3.85(+6.94%) |
| Aug 20, 2010 | 54.55 | 55.50 | 54.55 | 55.45 | 1,763 | -0.21(-0.38%) |
| Aug 19, 2010 | 56.30 | 56.30 | 55.66 | 55.66 | 1,633 | -0.34(-0.61%) |
| Aug 17, 2010 | 56.00 | 56.00 | 56.00 | 0 | -2.35(-4.03%) | |
| Aug 16, 2010 | 58.35 | 58.35 | 58.35 | 58.35 | 1,440 | +4.90(+9.17%) |
| Aug 13, 2010 | 53.45 | 53.45 | 53.45 | 53.45 | 54,775 | +3.45(+6.90%) |
| Aug 12, 2010 | 47.20 | 51.00 | 47.20 | 50.00 | 15,116 | +3.00(+6.38%) |
| Aug 10, 2010 | 47.00 | 47.00 | 47.00 | 0 | +0.60(+1.29%) | |
| Aug 09, 2010 | 46.40 | 46.40 | 46.40 | 46.40 | 116 | -0.90(-1.90%) |
| Aug 04, 2010 | 47.30 | 47.30 | 47.30 | 0 | +0.30(+0.64%) | |
| Aug 03, 2010 | 47.00 | 47.00 | 47.00 | 47.00 | 508 | -1.80(-3.69%) |
| Aug 02, 2010 | 48.40 | 48.80 | 48.40 | 48.80 | 2,800 | +2.90(+6.32%) |
| Jul 30, 2010 | 45.90 | 45.90 | 45.90 | 45.90 | 600 | -0.10(-0.22%) |
| Jul 29, 2010 | 46.00 | 46.00 | 46.00 | 46.00 | 615 | -0.11(-0.24%) |
| Jul 27, 2010 | 46.11 | 46.11 | 46.11 | 0 | +0.31(+0.68%) | |
| Jul 26, 2010 | 45.80 | 45.80 | 45.80 | 45.80 | 100 | +3.30(+7.76%) |
| Jul 08, 2010 | 42.50 | 42.50 | 42.50 | 0 | -0.30(-0.70%) | |
| Jul 06, 2010 | 42.80 | 42.80 | 42.80 | 0 | +2.60(+6.47%) | |
| Jun 29, 2010 | 40.20 | 40.20 | 40.20 | 0 | -0.15(-0.37%) | |
| Jun 25, 2010 | 40.35 | 40.35 | 40.35 | 40.35 | 367 | -0.35(-0.86%) |
| Jun 23, 2010 | 40.70 | 40.70 | 40.70 | 0 | +0.25(+0.62%) | |
| Jun 18, 2010 | 40.45 | 40.45 | 40.45 | 0 | +0.85(+2.15%) | |
| Jun 17, 2010 | 39.60 | 39.60 | 39.60 | 39.60 | 408 | +0.60(+1.54%) |
| Jun 15, 2010 | 39.00 | 39.00 | 39.00 | 0 | +1.65(+4.42%) | |
| Jun 11, 2010 | 37.35 | 37.35 | 37.35 | 0 | -0.10(-0.27%) | |
| Jun 10, 2010 | 37.30 | 37.45 | 37.30 | 37.45 | 1,000 | -0.30(-0.79%) |
| Jun 09, 2010 | 37.33 | 37.75 | 37.33 | 37.75 | 515 | +1.35(+3.71%) |
| Jun 04, 2010 | 36.40 | 36.40 | 36.40 | 36.40 | 0 | -1.10(-2.93%) |
| Jun 03, 2010 | 37.50 | 37.50 | 37.50 | 37.50 | 147 | +0.15(+0.40%) |
| Jun 02, 2010 | 35.85 | 37.35 | 35.85 | 37.35 | 519 | +1.30(+3.61%) |
| May 28, 2010 | 36.05 | 36.05 | 36.05 | 0 | +3.55(+10.92%) | |
| May 25, 2010 | 32.50 | 32.50 | 32.50 | 0 | -0.10(-0.31%) | |
| May 24, 2010 | 32.60 | 32.60 | 32.60 | 32.60 | 118 | -0.27(-0.82%) |
| May 19, 2010 | 32.87 | 32.87 | 32.87 | 32.87 | 0 | -2.56(-7.23%) |
| May 18, 2010 | 35.43 | 35.43 | 35.43 | 35.43 | 896 | +0.78(+2.25%) |
| May 17, 2010 | 34.65 | 34.65 | 34.65 | 34.65 | 253 | -0.90(-2.53%) |
| May 14, 2010 | 35.55 | 35.55 | 35.55 | 35.55 | 200 | +1.05(+3.04%) |
| May 10, 2010 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.74(+2.19%) |
| May 06, 2010 | 33.76 | 33.76 | 33.76 | 33.76 | 0 | +0.76(+2.30%) |
| May 05, 2010 | 33.00 | 33.00 | 33.00 | 33.00 | 335 | +0.00(+0.00%) |
| May 04, 2010 | 33.00 | 33.00 | 33.00 | 33.00 | 127 | +0.25(+0.76%) |
| Apr 19, 2010 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | -0.80(-2.38%) |
| Apr 15, 2010 | 33.55 | 33.55 | 33.55 | 33.55 | 0 | +0.75(+2.29%) |
| Apr 13, 2010 | 32.80 | 32.80 | 32.80 | 32.80 | 0 | +0.15(+0.46%) |
| Apr 12, 2010 | 32.65 | 32.65 | 32.65 | 32.65 | 900 | +0.10(+0.31%) |
| Apr 07, 2010 | 32.55 | 32.55 | 32.55 | 32.55 | 0 | -0.06(-0.18%) |
| Apr 05, 2010 | 32.61 | 32.61 | 32.61 | 32.61 | 0 | +0.26(+0.80%) |
| Apr 01, 2010 | 32.35 | 32.35 | 32.35 | 0 | -1.05(-3.14%) | |
| Mar 11, 2010 | 33.40 | 33.40 | 33.40 | 33.40 | 0 | +2.00(+6.37%) |
| Mar 03, 2010 | 31.40 | 31.40 | 31.40 | 31.40 | 0 | -1.25(-3.83%) |
| Mar 01, 2010 | 32.65 | 32.65 | 32.65 | 0 | +1.05(+3.32%) | |
| Feb 25, 2010 | 31.60 | 31.60 | 31.60 | 0 | -2.44(-7.17%) | |
| Feb 24, 2010 | 34.04 | 34.04 | 34.04 | 34.04 | 488 | +0.74(+2.22%) |
| Feb 19, 2010 | 33.30 | 33.30 | 33.30 | 0 | -1.00(-2.92%) | |
| Feb 18, 2010 | 34.30 | 34.30 | 34.30 | 34.30 | 500 | -2.60(-7.05%) |
| Feb 17, 2010 | 36.90 | 36.90 | 36.90 | 36.90 | 100 | -1.65(-4.28%) |
| Feb 16, 2010 | 38.55 | 38.55 | 38.55 | 38.55 | 134 | +0.70(+1.85%) |
| Feb 12, 2010 | 37.85 | 37.85 | 37.85 | 0 | -1.15(-2.95%) | |
| Feb 11, 2010 | 39.00 | 39.00 | 39.00 | 39.00 | 100 | +1.25(+3.31%) |
| Feb 09, 2010 | 37.75 | 37.75 | 37.75 | 0 | -0.90(-2.33%) | |
| Feb 08, 2010 | 38.65 | 38.65 | 38.65 | 38.65 | 669 | +1.59(+4.29%) |
| Feb 04, 2010 | 37.06 | 37.06 | 37.06 | 0 | -1.24(-3.24%) | |
| Feb 02, 2010 | 38.30 | 38.30 | 38.30 | 0 | +0.85(+2.27%) | |
| Jan 29, 2010 | 37.45 | 37.45 | 37.45 | 0 | -0.30(-0.79%) | |
| Jan 28, 2010 | 37.75 | 37.75 | 37.75 | 37.75 | 293 | +1.05(+2.86%) |
| Jan 27, 2010 | 36.70 | 36.70 | 36.70 | 36.70 | 206 | -6.25(-14.55%) |
| Jan 25, 2010 | 42.95 | 42.95 | 42.95 | 0 | -1.15(-2.61%) | |
| Jan 22, 2010 | 44.10 | 44.10 | 44.10 | 44.10 | 186 | -2.60(-5.57%) |
| Jan 19, 2010 | 46.70 | 46.70 | 46.70 | 46.70 | 0 | +1.73(+3.85%) |
| Jan 11, 2010 | 44.97 | 44.97 | 44.97 | 0 | -0.58(-1.27%) | |
| Jan 05, 2010 | 45.55 | 45.55 | 45.55 | 0 | -0.56(-1.21%) |
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.
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.
