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, 2022 5.620 5.756 5.620 5.730 3,370 -0.02(-0.34%)
May 27, 2022 5.705 5.750 5.705 5.750 652 +0.02(+0.43%)
May 26, 2022 5.840 5.840 5.600 5.725 3,130 -0.04(-0.61%)
May 25, 2022 5.850 5.850 5.760 5.760 1,994 +0.05(+0.88%)
May 24, 2022 5.730 5.850 5.660 5.710 2,188 -0.14(-2.39%)
May 23, 2022 5.500 5.850 5.130 5.850 46,474 +0.17(+3.08%)
May 20, 2022 5.800 5.840 5.585 5.675 46,992 -0.15(-2.58%)
May 19, 2022 5.800 5.849 5.780 5.825 3,310 +0.00(+0.09%)
May 18, 2022 5.640 5.840 5.640 5.820 1,812 +0.21(+3.74%)
May 17, 2022 5.850 5.850 5.360 5.610 8,273 +0.21(+3.87%)
May 16, 2022 5.310 5.640 5.300 5.401 5,923 -0.05(-0.90%)
May 13, 2022 5.195 5.520 5.048 5.450 10,906 +0.08(+1.49%)
May 12, 2022 5.410 5.410 5.250 5.370 4,461 -0.12(-2.19%)
May 11, 2022 5.420 5.490 5.420 5.490 11,793 +0.07(+1.29%)
May 10, 2022 5.400 5.435 4.800 5.420 30,356 +0.20(+3.83%)
May 09, 2022 5.240 5.700 4.740 5.220 2,462 -0.58(-10.00%)
May 06, 2022 5.830 5.830 5.440 5.800 1,885 +0.35(+6.42%)
May 05, 2022 5.450 5.450 5.450 5.450 6,016 -0.01(-0.18%)
May 04, 2022 5.362 5.550 5.220 5.460 18,151 +0.00(+0.00%)
May 03, 2022 5.470 5.470 5.460 5.460 1,128 +0.01(+0.18%)
May 02, 2022 5.550 5.550 5.450 5.450 1,033 -0.07(-1.27%)
Apr 29, 2022 5.560 5.593 5.450 5.520 2,022 -0.10(-1.69%)
Apr 28, 2022 5.605 5.790 5.440 5.615 8,014 -0.00(-0.09%)
Apr 27, 2022 5.460 5.790 5.440 5.620 3,577 -0.19(-3.33%)
Apr 26, 2022 5.645 5.830 5.451 5.814 3,431 +0.09(+1.50%)
Apr 25, 2022 5.790 5.790 5.540 5.728 1,238 +0.13(+2.35%)
Apr 22, 2022 5.638 5.638 5.596 5.596 639 -0.09(-1.65%)
Apr 21, 2022 5.690 5.690 5.690 5.690 1,724 -0.15(-2.55%)
Apr 20, 2022 5.540 5.839 5.540 5.839 618 +0.27(+4.83%)
Apr 19, 2022 5.570 5.840 5.570 5.570 4,074 +0.00(+0.00%)
Apr 18, 2022 5.482 5.635 5.410 5.570 3,307 -0.05(-0.92%)
Apr 14, 2022 5.840 5.840 5.600 5.622 11,943 -0.23(-3.90%)
Apr 13, 2022 5.735 5.850 5.620 5.850 2,828 +0.11(+2.01%)
Apr 12, 2022 5.735 5.735 5.735 5.735 482 +0.33(+6.01%)
Apr 11, 2022 5.630 5.850 5.410 5.410 1,622 -0.35(-6.16%)
Apr 08, 2022 5.840 5.840 5.690 5.765 4,624 -0.07(-1.11%)
Apr 07, 2022 5.735 5.840 5.630 5.830 5,348 +0.20(+3.55%)
Apr 06, 2022 5.700 5.830 5.560 5.630 4,447 -0.20(-3.35%)
Apr 05, 2022 5.825 5.825 5.810 5.825 587 +0.06(+0.95%)
Apr 04, 2022 5.770 5.840 5.770 5.770 7,778 +0.00(+0.00%)
Apr 01, 2022 5.800 5.800 5.770 5.770 884 +0.00(+0.09%)
Mar 31, 2022 5.950 5.950 5.700 5.765 2,036 +0.00(+0.09%)
Mar 30, 2022 5.745 5.830 5.640 5.760 2,203 +0.00(+0.00%)
Mar 29, 2022 5.670 5.760 5.630 5.760 3,703 +0.00(+0.09%)
Mar 28, 2022 5.660 5.755 5.650 5.755 1,099 +0.00(+0.00%)
Mar 25, 2022 5.550 5.850 5.550 5.755 1,451 -0.08(-1.46%)
Mar 24, 2022 5.840 5.840 5.740 5.840 5,472 -0.01(-0.15%)
Mar 23, 2022 5.850 5.850 5.640 5.849 2,279 +0.03(+0.50%)
Mar 22, 2022 5.645 5.820 5.420 5.820 8,210 +0.14(+2.46%)
Mar 21, 2022 5.750 5.820 5.670 5.680 6,446 -0.12(-2.00%)
Mar 18, 2022 5.745 5.796 5.660 5.796 3,293 -0.01(-0.24%)
Mar 17, 2022 5.625 5.990 5.625 5.810 21,100 -0.18(-2.99%)
Mar 16, 2022 5.640 5.989 5.240 5.989 3,880 +0.02(+0.34%)
Mar 15, 2022 5.820 5.970 5.650 5.969 2,641 +0.32(+5.65%)
Mar 14, 2022 5.610 5.905 5.610 5.650 18,773 -0.02(-0.35%)
Mar 11, 2022 5.830 5.830 5.660 5.670 2,680 +0.01(+0.18%)
Mar 10, 2022 5.835 5.835 5.660 5.660 4,839 +0.00(+0.04%)
Mar 09, 2022 5.815 6.000 5.380 5.658 2,083 -0.17(-2.95%)
Mar 08, 2022 5.840 6.060 5.420 5.830 5,352 +0.01(+0.17%)
Mar 07, 2022 5.850 6.090 5.620 5.820 2,851 -0.02(-0.43%)
Mar 04, 2022 5.520 6.069 5.450 5.845 3,982 +0.02(+0.34%)
Mar 03, 2022 5.875 6.070 5.825 5.825 2,059 -0.25(-4.19%)
Mar 02, 2022 6.090 6.090 5.865 6.080 3,042 +0.22(+3.84%)
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.