Skip to main content

Genting Berhad Spons ADR (OP: GEBHY )

4.880 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 6.900 6.900 6.820 6.850 7,249 -0.05(-0.72%)
May 27, 2021 7.249 7.249 6.810 6.900 2,650 +0.21(+3.14%)
May 26, 2021 6.660 6.690 6.660 6.690 1,040 -0.07(-1.04%)
May 25, 2021 6.950 7.125 6.660 6.760 3,124 +0.08(+1.12%)
May 24, 2021 6.660 6.710 6.660 6.685 9,827 -0.01(-0.07%)
May 21, 2021 6.430 6.730 6.430 6.690 2,051 -0.05(-0.74%)
May 20, 2021 6.905 6.905 6.620 6.740 1,604 +0.13(+1.97%)
May 19, 2021 6.750 6.750 6.532 6.610 2,929 -0.08(-1.20%)
May 18, 2021 6.630 6.690 6.630 6.690 1,367 -0.04(-0.59%)
May 17, 2021 6.660 6.730 6.660 6.730 1,506 -0.01(-0.15%)
May 14, 2021 6.700 7.370 6.700 6.740 5,058 +0.20(+3.06%)
May 13, 2021 6.740 6.740 6.540 6.540 12,060 -0.11(-1.65%)
May 12, 2021 6.630 8.300 6.550 6.650 8,693 -0.08(-1.19%)
May 11, 2021 6.890 6.890 6.560 6.730 6,491 +0.18(+2.75%)
May 10, 2021 6.940 6.970 6.550 6.550 3,359 -0.29(-4.23%)
May 07, 2021 6.540 6.900 6.540 6.839 1,527 +0.30(+4.53%)
May 06, 2021 6.630 6.730 6.543 6.543 2,122 +0.02(+0.35%)
May 05, 2021 6.660 6.660 6.520 6.520 2,082 +0.10(+1.64%)
May 04, 2021 6.310 6.415 6.310 6.415 3,723 -0.08(-1.23%)
May 03, 2021 6.525 6.730 6.495 6.495 1,334 -0.08(-1.29%)
Apr 30, 2021 6.250 6.590 6.250 6.580 4,800 +0.08(+1.23%)
Apr 29, 2021 6.350 6.500 6.300 6.500 3,496 -0.09(-1.44%)
Apr 28, 2021 6.300 6.938 6.300 6.595 1,255 -0.00(-0.08%)
Apr 27, 2021 6.760 6.810 6.600 6.600 10,762 -0.15(-2.22%)
Apr 26, 2021 6.740 6.750 6.700 6.750 7,754 +0.28(+4.33%)
Apr 23, 2021 6.400 6.940 6.400 6.470 18,600 +0.17(+2.70%)
Apr 22, 2021 6.270 6.500 6.250 6.300 4,252 +0.12(+1.94%)
Apr 21, 2021 6.000 6.290 6.000 6.180 5,175 +0.18(+3.00%)
Apr 20, 2021 6.170 6.340 6.000 6.000 1,088 -0.11(-1.80%)
Apr 19, 2021 6.250 6.554 6.010 6.110 3,682 -0.18(-2.86%)
Apr 16, 2021 6.160 6.357 6.120 6.290 9,100 +0.11(+1.78%)
Apr 15, 2021 6.800 6.840 6.170 6.180 4,824 -0.77(-11.05%)
Apr 14, 2021 6.430 6.970 6.150 6.947 23,613 +0.55(+8.55%)
Apr 13, 2021 6.950 6.950 6.370 6.400 4,093 -0.36(-5.29%)
Apr 12, 2021 6.850 7.180 6.520 6.758 3,553 +0.09(+1.31%)
Apr 09, 2021 6.668 6.670 6.668 6.670 1,400 +0.32(+5.04%)
Apr 08, 2021 6.520 6.690 6.350 6.350 3,586 +0.00(+0.00%)
Apr 07, 2021 6.520 6.600 6.350 6.350 9,293 -0.15(-2.31%)
Apr 06, 2021 6.530 6.600 6.350 6.500 40,191 -0.04(-0.61%)
Apr 05, 2021 6.330 6.975 6.330 6.540 22,910 +0.01(+0.11%)
Apr 01, 2021 6.500 6.880 6.500 6.532 3,500 -0.52(-7.34%)
Mar 31, 2021 7.999 7.999 6.220 7.050 4,457 +0.31(+4.68%)
Mar 30, 2021 6.980 6.980 6.500 6.735 1,498 -0.09(-1.32%)
Mar 29, 2021 6.750 6.950 6.500 6.825 4,555 +0.08(+1.11%)
Mar 26, 2021 6.980 7.189 6.440 6.750 12,700 -0.22(-3.12%)
Mar 25, 2021 6.180 6.968 6.180 6.968 1,879 -0.17(-2.42%)
Mar 24, 2021 6.960 7.140 6.420 7.140 11,098 +0.72(+11.21%)
Mar 23, 2021 6.340 7.000 6.340 6.420 3,021 -0.28(-4.18%)
Mar 22, 2021 7.000 7.280 6.700 6.700 6,039 -0.30(-4.29%)
Mar 19, 2021 7.135 7.270 7.000 7.000 2,600 +0.20(+2.93%)
Mar 18, 2021 6.900 7.070 6.800 6.801 5,981 +0.10(+1.51%)
Mar 17, 2021 7.100 7.290 6.010 6.700 9,126 -0.23(-3.32%)
Mar 16, 2021 7.190 7.190 6.930 6.930 6,468 -0.04(-0.65%)
Mar 15, 2021 7.000 7.420 6.900 6.975 3,396 -0.29(-4.06%)
Mar 12, 2021 7.100 7.530 6.340 7.270 19,700 -0.17(-2.28%)
Mar 11, 2021 6.790 9.490 6.760 7.440 80,980 +0.49(+7.05%)
Mar 10, 2021 7.130 7.665 6.910 6.950 3,142 +0.54(+8.38%)
Mar 09, 2021 7.000 7.700 6.120 6.412 17,238 -0.59(-8.39%)
Mar 08, 2021 5.700 7.300 5.700 7.000 18,450 +1.02(+17.15%)
Mar 05, 2021 6.080 6.085 5.710 5.976 6,200 -0.02(-0.33%)
Mar 04, 2021 6.170 6.171 5.900 5.995 3,088 -0.17(-2.68%)
Mar 03, 2021 5.910 6.160 5.910 6.160 3,990 +0.35(+6.02%)
Mar 02, 2021 5.850 5.890 5.810 5.810 4,041 +0.00(+0.00%)
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.