Financial News
Genting Singapore Plc ADR (OP: GIGNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2012 | 68.64 | 68.64 | 68.64 | 0 | +0.88(+1.30%) | |
| Mar 26, 2012 | 67.76 | 67.76 | 67.76 | 100 | +3.01(+4.65%) | |
| Mar 22, 2012 | 64.75 | 64.75 | 64.75 | 0 | +0.35(+0.54%) | |
| Mar 20, 2012 | 64.40 | 64.40 | 64.40 | 0 | -0.19(-0.29%) | |
| Mar 14, 2012 | 64.59 | 64.59 | 64.59 | 64.59 | 0 | +0.89(+1.40%) |
| Mar 13, 2012 | 63.23 | 63.70 | 63.23 | 63.70 | 700 | -0.55(-0.86%) |
| Mar 01, 2012 | 64.25 | 64.25 | 64.25 | 64.25 | 0 | -0.26(-0.40%) |
| Feb 29, 2012 | 64.51 | 64.51 | 64.51 | 64.51 | 200 | +0.02(+0.03%) |
| Feb 28, 2012 | 63.90 | 64.49 | 63.90 | 64.49 | 1,740 | +0.84(+1.32%) |
| Feb 27, 2012 | 63.50 | 63.65 | 63.50 | 63.65 | 1,613 | -1.91(-2.91%) |
| Feb 24, 2012 | 65.56 | 65.56 | 65.56 | 65.56 | 200 | -0.74(-1.12%) |
| Feb 22, 2012 | 66.30 | 66.30 | 66.30 | 0 | -0.67(-1.00%) | |
| Feb 21, 2012 | 66.97 | 66.97 | 66.97 | 66.97 | 150 | -0.61(-0.90%) |
| Feb 17, 2012 | 67.58 | 67.58 | 67.58 | 67.58 | 200 | +0.81(+1.21%) |
| Feb 16, 2012 | 66.77 | 66.77 | 66.77 | 66.77 | 1,000 | -0.49(-0.73%) |
| Feb 15, 2012 | 67.36 | 67.36 | 67.26 | 67.26 | 1,217 | -0.72(-1.06%) |
| Feb 09, 2012 | 67.98 | 67.98 | 67.98 | 0 | +2.28(+3.47%) | |
| Feb 06, 2012 | 65.70 | 65.70 | 65.70 | 0 | +0.00(+0.00%) | |
| Feb 03, 2012 | 65.74 | 65.74 | 65.70 | 65.70 | 423 | +1.91(+2.99%) |
| Feb 01, 2012 | 63.79 | 63.79 | 63.79 | 0 | -0.51(-0.79%) | |
| Jan 31, 2012 | 64.76 | 64.76 | 64.30 | 64.30 | 21,618 | +0.45(+0.70%) |
| Jan 30, 2012 | 63.85 | 63.85 | 63.85 | 63.85 | 321 | -0.65(-1.01%) |
| Jan 26, 2012 | 64.50 | 64.50 | 64.50 | 64.50 | 0 | -0.30(-0.46%) |
| Jan 25, 2012 | 64.40 | 64.80 | 64.40 | 64.80 | 400 | +1.65(+2.61%) |
| Jan 24, 2012 | 63.15 | 63.15 | 63.15 | 63.15 | 153 | +2.55(+4.21%) |
| Jan 19, 2012 | 60.60 | 60.60 | 60.60 | 0 | +0.04(+0.07%) | |
| Jan 18, 2012 | 60.27 | 60.56 | 60.27 | 60.56 | 2,727 | -0.24(-0.39%) |
| Jan 17, 2012 | 60.80 | 60.80 | 60.80 | 60.80 | 781 | +1.21(+2.03%) |
| Jan 13, 2012 | 59.59 | 59.59 | 59.59 | 59.59 | 378 | +0.09(+0.15%) |
| Jan 11, 2012 | 59.50 | 59.50 | 59.50 | 0 | +0.10(+0.17%) | |
| Jan 09, 2012 | 59.40 | 59.40 | 59.40 | 0 | -0.60(-1.00%) | |
| Jan 06, 2012 | 60.00 | 60.00 | 60.00 | 60.00 | 785 | +0.23(+0.38%) |
| Jan 05, 2012 | 59.60 | 59.77 | 59.45 | 59.77 | 906 | -1.13(-1.86%) |
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.
