Genting Berhad Spons ADR (OP: GEBHY )
4.970
+0.120
(+2.47%)
Streaming Delayed Price
Updated: 3:54 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2017 | 9.185 | 9.185 | 9.185 | 0 | -0.26(-2.80%) | |
| Jan 30, 2017 | 9.450 | 9.450 | 9.450 | 9.450 | 495 | +0.04(+0.43%) |
| Jan 26, 2017 | 9.410 | 9.410 | 9.410 | 0 | -0.06(-0.63%) | |
| Jan 25, 2017 | 9.470 | 9.470 | 9.470 | 9.470 | 1,064 | +0.12(+1.28%) |
| Jan 23, 2017 | 9.350 | 9.350 | 9.350 | 0 | +0.15(+1.63%) | |
| Jan 20, 2017 | 9.200 | 9.200 | 9.200 | 9.200 | 800 | -0.21(-2.23%) |
| Jan 13, 2017 | 9.410 | 9.410 | 9.410 | 0 | +0.42(+4.67%) | |
| Jan 12, 2017 | 8.990 | 8.990 | 8.990 | 8.990 | 100 | -0.04(-0.42%) |
| Jan 10, 2017 | 9.027 | 9.027 | 9.027 | 5 | +0.03(+0.31%) | |
| Jan 06, 2017 | 9.000 | 9.000 | 9.000 | 0 | +0.04(+0.45%) | |
| Jan 05, 2017 | 8.960 | 8.960 | 8.960 | 8.960 | 300 | -0.04(-0.44%) |
| Jan 04, 2017 | 8.810 | 9.000 | 8.620 | 9.000 | 782 | +0.39(+4.53%) |
| Jan 03, 2017 | 8.610 | 8.610 | 8.610 | 8.610 | 100 | -0.29(-3.26%) |
| Dec 29, 2016 | 8.900 | 8.900 | 8.900 | 0 | +0.53(+6.33%) | |
| Dec 22, 2016 | 8.370 | 8.370 | 8.370 | 0 | -0.27(-3.13%) | |
| Dec 21, 2016 | 8.640 | 8.640 | 8.640 | 8.640 | 5,000 | +0.08(+0.93%) |
| Dec 20, 2016 | 8.560 | 8.560 | 8.560 | 8.560 | 3,564 | -0.34(-3.82%) |
| Dec 19, 2016 | 8.900 | 8.900 | 8.900 | 8.900 | 100 | +0.03(+0.34%) |
| Dec 16, 2016 | 8.870 | 8.870 | 8.870 | 8.870 | 390 | +0.02(+0.23%) |
| Dec 13, 2016 | 8.850 | 8.850 | 8.850 | 0 | -0.37(-4.01%) | |
| Dec 12, 2016 | 8.860 | 9.220 | 8.860 | 9.220 | 2,105 | -0.05(-0.54%) |
| Dec 08, 2016 | 9.270 | 9.270 | 9.270 | 0 | +0.56(+6.43%) | |
| Dec 02, 2016 | 8.710 | 8.710 | 8.710 | 0 | -0.21(-2.41%) | |
| Nov 29, 2016 | 8.925 | 8.925 | 8.925 | 0 | -0.40(-4.34%) | |
| Nov 21, 2016 | 9.330 | 9.330 | 9.330 | 0 | +0.83(+9.76%) | |
| Nov 16, 2016 | 8.500 | 8.500 | 8.500 | 0 | -0.05(-0.58%) | |
| Nov 14, 2016 | 8.550 | 8.550 | 8.550 | 0 | -0.09(-1.04%) | |
| Nov 11, 2016 | 8.640 | 8.640 | 8.640 | 8.640 | 100 | -0.73(-7.79%) |
| Nov 10, 2016 | 9.250 | 9.370 | 9.250 | 9.370 | 300 | -0.04(-0.43%) |
| Nov 09, 2016 | 9.410 | 9.410 | 9.410 | 9.410 | 100 | -0.22(-2.28%) |
| Nov 08, 2016 | 9.630 | 9.630 | 9.630 | 9.630 | 500 | +0.38(+4.11%) |
| Nov 07, 2016 | 9.250 | 9.250 | 9.250 | 9.250 | 100 | -0.17(-1.80%) |
| Nov 04, 2016 | 9.420 | 9.420 | 9.420 | 9.420 | 793 | +0.42(+4.67%) |
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.
