Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genting Berhad Spons ADR (OP: GEBHY )

4.880 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 28, 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 (%)
May 31, 2019 7.650 7.820 7.600 7.700 5,000 -0.02(-0.26%)
May 30, 2019 7.670 8.170 7.670 7.720 2,908 +0.15(+1.98%)
May 29, 2019 7.570 7.850 7.560 7.570 24,078 -0.08(-1.05%)
May 28, 2019 8.020 8.050 7.640 7.650 8,274 +0.17(+2.27%)
May 24, 2019 8.150 8.150 7.410 7.480 6,300 -0.16(-2.09%)
May 23, 2019 8.000 8.000 7.630 7.640 3,328 -0.36(-4.50%)
May 22, 2019 8.040 8.040 8.000 8.000 898 -0.26(-3.15%)
May 21, 2019 8.520 9.700 8.260 8.260 3,545 -0.45(-5.17%)
May 20, 2019 8.680 8.710 8.670 8.710 1,188 +0.21(+2.47%)
May 17, 2019 9.023 9.023 8.500 8.500 6,200 -0.34(-3.87%)
May 16, 2019 9.000 9.005 8.842 8.842 3,812 -0.20(-2.19%)
May 15, 2019 9.040 9.390 9.000 9.040 12,693 +0.04(+0.44%)
May 14, 2019 9.000 9.450 8.260 9.000 22,435 -0.69(-7.12%)
May 13, 2019 8.560 9.690 8.260 9.690 1,610 +1.09(+12.67%)
May 10, 2019 8.560 9.000 8.560 8.600 1,200 -0.17(-1.94%)
May 09, 2019 8.610 9.650 8.570 8.770 1,665 -0.88(-9.12%)
May 08, 2019 9.600 9.650 9.600 9.650 457 +0.46(+4.95%)
May 07, 2019 8.750 9.195 8.690 9.195 2,565 +0.45(+5.09%)
May 06, 2019 9.650 9.650 8.750 8.750 5,718 -0.25(-2.78%)
May 03, 2019 9.010 9.250 9.000 9.000 2,900 +0.00(+0.00%)
May 02, 2019 9.000 9.143 9.000 9.000 2,957 -0.04(-0.44%)
May 01, 2019 9.040 9.040 9.000 9.040 2,689 +0.04(+0.44%)
Apr 30, 2019 8.860 9.075 8.580 9.000 11,522 +0.44(+5.14%)
Apr 29, 2019 8.560 8.600 8.560 8.560 1,250 +0.00(+0.00%)
Apr 26, 2019 8.590 8.800 8.550 8.560 14,600 +0.00(+0.00%)
Apr 25, 2019 8.600 8.929 8.560 8.560 3,461 +0.06(+0.71%)
Apr 24, 2019 8.320 8.990 8.320 8.500 2,619 -0.68(-7.41%)
Apr 23, 2019 9.130 9.180 8.310 9.180 2,393 +0.92(+11.14%)
Apr 22, 2019 9.150 9.150 8.260 8.260 891 +0.00(+0.00%)
Apr 18, 2019 8.300 8.310 8.260 8.260 2,500 -0.05(-0.60%)
Apr 17, 2019 9.250 9.250 8.250 8.310 32,639 -0.08(-0.95%)
Apr 16, 2019 8.310 9.480 8.310 8.390 6,174 +0.09(+1.08%)
Apr 15, 2019 8.300 9.480 8.300 8.300 1,530 -0.27(-3.15%)
Apr 12, 2019 10.44 10.44 8.560 8.570 7,100 +0.02(+0.23%)
Apr 11, 2019 8.500 8.600 8.500 8.550 6,289 -0.04(-0.47%)
Apr 10, 2019 8.550 8.590 8.550 8.590 628 +0.09(+1.06%)
Apr 09, 2019 8.810 8.810 8.340 8.500 50,001 -0.33(-3.74%)
Apr 08, 2019 8.800 9.000 8.400 8.830 43,613 -0.17(-1.89%)
Apr 05, 2019 8.470 9.000 8.300 9.000 22,800 +0.54(+6.38%)
Apr 04, 2019 8.460 8.530 8.460 8.460 18,549 -0.06(-0.70%)
Apr 03, 2019 8.600 9.500 8.500 8.520 16,993 +0.06(+0.71%)
Apr 02, 2019 8.500 8.510 8.460 8.460 7,047 +0.16(+1.93%)
Apr 01, 2019 9.750 9.750 8.250 8.300 6,858 -1.45(-14.87%)
Mar 29, 2019 9.750 9.750 9.750 9.750 1,400 -0.27(-2.69%)
Mar 28, 2019 10.02 10.03 10.02 10.02 5,827 +0.00(+0.00%)
Mar 27, 2019 10.02 10.02 10.01 10.02 1,777 +0.01(+0.10%)
Mar 26, 2019 10.00 10.62 10.00 10.01 2,703 +0.02(+0.20%)
Mar 25, 2019 10.03 10.47 9.970 9.990 4,180 +0.03(+0.30%)
Mar 22, 2019 10.46 10.46 9.950 9.960 700 -0.14(-1.39%)
Mar 21, 2019 10.00 11.00 10.00 10.10 2,999 -0.90(-8.18%)
Mar 20, 2019 11.50 11.57 11.00 11.00 1,230 -0.50(-4.35%)
Mar 19, 2019 11.50 11.50 11.50 11.50 247 -0.35(-2.91%)
Mar 18, 2019 11.85 11.85 11.85 11.85 258 -0.06(-0.55%)
Mar 15, 2019 11.91 11.91 11.91 11.91 1,100 +0.00(+0.00%)
Mar 14, 2019 12.01 12.01 11.91 11.91 1,924 -0.04(-0.33%)
Mar 13, 2019 12.75 12.88 11.91 11.95 8,069 -0.80(-6.27%)
Mar 12, 2019 12.75 12.75 12.75 12.75 839 -0.35(-2.65%)
Mar 11, 2019 12.75 13.10 12.75 13.10 622 -0.40(-2.98%)
Mar 08, 2019 12.58 16.75 12.55 13.50 1,300 +0.24(+1.81%)
Mar 07, 2019 12.06 13.26 12.06 13.26 4,999 +1.26(+10.50%)
Mar 06, 2019 12.35 12.35 12.00 12.00 3,280 -0.35(-2.83%)
Mar 05, 2019 12.35 12.49 12.35 12.35 2,545 -0.15(-1.20%)
Mar 04, 2019 12.35 13.51 12.35 12.50 2,269 +0.34(+2.80%)
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.