Genting Singapore Plc ADR (OP: GIGNY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	69.05	69.05	69.05	69.05	500	+0.38(+0.55%)
Oct 27, 2011		68.67	68.67	68.67	0	+4.82(+7.55%)
Oct 19, 2011		63.85	63.85	63.85	0	-0.15(-0.23%)
Oct 18, 2011	62.55	64.00	62.55	64.00	1,899	-0.25(-0.39%)
Oct 17, 2011	64.65	64.65	64.20	64.25	1,383	+1.45(+2.31%)
Oct 13, 2011	62.80	62.80	62.80	62.80	0	-0.76(-1.20%)
Oct 12, 2011	62.80	63.56	62.65	63.56	31,729	+1.26(+2.02%)
Oct 11, 2011	62.30	62.30	62.30	62.30	200	+0.80(+1.30%)
Oct 10, 2011	61.48	61.50	61.48	61.50	763	+3.20(+5.49%)
Oct 07, 2011	56.68	58.30	56.68	58.30	204	+1.70(+3.00%)
Oct 06, 2011	56.55	56.60	56.55	56.60	233	+0.59(+1.05%)
Oct 05, 2011	55.70	56.01	55.70	56.01	399	+2.01(+3.72%)
Oct 04, 2011	53.05	54.00	53.05	54.00	1,329	-1.80(-3.23%)
Oct 03, 2011	56.85	56.85	55.80	55.80	1,302	-2.70(-4.62%)
Sep 30, 2011	58.80	60.00	58.50	58.50	834	-2.75(-4.49%)
Sep 29, 2011	61.60	61.60	61.25	61.25	800	-0.45(-0.73%)
Sep 28, 2011	62.25	62.25	61.15	61.70	560	-2.01(-3.15%)
Sep 27, 2011	64.68	64.68	63.71	63.71	852	+1.54(+2.48%)
Sep 26, 2011	62.17	62.17	62.17	62.17	114	-1.33(-2.09%)
Sep 23, 2011	64.86	64.86	63.50	63.50	566	+2.38(+3.89%)
Sep 22, 2011	61.31	61.31	61.12	61.12	600	-3.33(-5.17%)
Sep 21, 2011	64.75	65.10	64.45	64.45	500	-3.10(-4.59%)
Sep 20, 2011	67.05	67.55	67.05	67.55	731	-0.25(-0.37%)
Sep 16, 2011		67.80	67.80	67.80	0	-0.40(-0.59%)
Sep 14, 2011	68.20	68.20	68.20	68.20	0	+1.20(+1.79%)
Sep 13, 2011	66.50	67.00	66.50	67.00	400	+0.22(+0.33%)
Sep 12, 2011	66.20	66.78	65.69	66.78	1,126	-1.37(-2.01%)
Sep 08, 2011		68.15	68.15	68.15	0	+1.69(+2.54%)
Sep 06, 2011		66.46	66.46	66.46	0	-0.43(-0.64%)
Sep 02, 2011	66.82	66.89	66.82	66.89	406	-1.24(-1.82%)
Sep 01, 2011	70.50	70.50	68.13	68.13	440	-1.62(-2.32%)
Aug 31, 2011	69.75	69.75	69.75	69.75	600	+3.95(+6.00%)
Aug 30, 2011	67.03	67.03	65.80	65.80	526	+0.25(+0.38%)
Aug 26, 2011		65.55	65.55	65.55	0	-0.39(-0.59%)
Aug 25, 2011	65.94	65.94	65.94	65.94	300	+2.29(+3.60%)
Aug 23, 2011		63.65	63.65	63.65	0	+1.60(+2.58%)
Aug 22, 2011	63.50	63.50	62.05	62.05	500	-1.04(-1.65%)
Aug 19, 2011	63.25	63.70	63.09	63.09	700	-2.21(-3.38%)
Aug 18, 2011	66.55	66.55	65.30	65.30	1,019	-2.40(-3.55%)
Aug 17, 2011	67.70	67.70	67.70	67.70	116	-0.25(-0.37%)
Aug 16, 2011	67.95	68.00	67.95	67.95	603	-2.50(-3.55%)
Aug 15, 2011	70.25	70.45	69.80	70.45	1,487	-0.71(-1.00%)
Aug 11, 2011		71.16	71.16	71.16	0	+3.41(+5.03%)
Aug 10, 2011	67.72	68.30	67.72	67.75	800	+0.25(+0.37%)
Aug 09, 2011	68.70	70.00	66.62	67.50	3,300	+0.50(+0.75%)
Aug 08, 2011	69.74	69.74	67.00	67.00	1,648	-5.00(-6.94%)
Aug 05, 2011	72.00	72.00	72.00	72.00	400	-1.53(-2.08%)
Aug 04, 2011	75.85	75.95	73.53	73.53	1,286	-4.10(-5.28%)
Aug 03, 2011	77.30	77.63	77.20	77.63	630	-0.42(-0.54%)
Aug 02, 2011	78.75	78.75	78.00	78.05	1,784	-1.67(-2.09%)

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.