Financial News
Genting Singapore Plc ADR (OP: GIGNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| May 02, 2019 | 35.51 | 35.51 | 35.51 | 0 | -0.70(-1.93%) | |
| Apr 30, 2019 | 36.21 | 36.21 | 36.21 | 0 | +0.00(+0.00%) | |
| Apr 29, 2019 | 36.70 | 36.70 | 36.21 | 36.21 | 1,190 | -0.11(-0.30%) |
| Apr 26, 2019 | 36.32 | 36.32 | 36.32 | 36.32 | 300 | -0.05(-0.14%) |
| Apr 25, 2019 | 36.37 | 36.37 | 36.37 | 11,848 | +0.00(+0.00%) | |
| Apr 18, 2019 | 36.37 | 36.37 | 36.37 | 0 | +0.00(+0.00%) | |
| Apr 17, 2019 | 36.37 | 36.37 | 36.37 | 4 | +0.00(+0.00%) | |
| Apr 11, 2019 | 36.37 | 36.37 | 36.37 | 0 | +0.00(+0.00%) | |
| Apr 10, 2019 | 36.37 | 36.37 | 36.37 | 17 | +0.00(+0.00%) | |
| Apr 09, 2019 | 36.37 | 36.37 | 36.37 | 36.37 | 199 | -3.27(-8.25%) |
| Apr 08, 2019 | 39.64 | 39.64 | 39.64 | 97 | +0.00(+0.00%) | |
| Apr 03, 2019 | 39.64 | 39.64 | 39.64 | 0 | +1.12(+2.91%) |
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.
