Genting Singapore Plc ADR (OP: GIGNY )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	28.33	28.33	27.38	28.01	1,200	+1.10(+4.09%)
May 28, 2020	27.58	27.58	26.91	26.91	1,420	+0.06(+0.22%)
May 27, 2020	28.03	28.03	26.85	26.85	5,431	-0.23(-0.85%)
May 26, 2020	26.27	27.08	26.27	27.08	694	+0.05(+0.18%)
May 22, 2020	27.03	27.03	27.03	27.03	200	-0.23(-0.84%)
May 21, 2020	28.05	28.05	27.26	27.26	528	-0.34(-1.23%)
May 20, 2020	27.60	27.60	27.60	27.60	2,421	-0.13(-0.47%)
May 19, 2020	27.73	27.73	27.73	27.73	4,340	+1.01(+3.78%)
May 18, 2020	26.82	26.82	26.20	26.72	8,866	+1.04(+4.05%)
May 15, 2020	25.14	26.21	25.14	25.68	4,100	+0.40(+1.58%)
May 14, 2020	26.40	26.40	25.16	25.28	1,194	-1.25(-4.71%)
May 13, 2020	27.54	27.54	26.33	26.53	1,115	-0.86(-3.14%)
May 12, 2020	27.76	27.76	27.39	27.39	4,305	-0.31(-1.12%)
May 11, 2020	27.70	27.70	27.70	27.70	110	+1.12(+4.21%)
May 08, 2020		26.58	26.58	26.58	38	+0.00(+0.00%)
May 07, 2020	26.58	26.58	26.58	26.58	285	+0.38(+1.45%)
May 06, 2020		26.20	26.20	26.20	22	+0.00(+0.00%)
May 05, 2020	27.07	27.07	26.20	26.20	2,664	-0.55(-2.06%)
May 04, 2020	26.77	26.77	26.31	26.75	2,082	-0.27(-1.00%)
May 01, 2020	26.60	27.02	26.60	27.02	2,700	-1.35(-4.76%)
Apr 30, 2020		28.37	28.37	28.37	102	+0.00(+0.00%)
Apr 29, 2020		26.27	26.27	28.37	110	+2.11(+8.01%)
Apr 28, 2020		26.27	26.27	26.27	121	+0.00(+0.00%)
Apr 27, 2020	26.61	26.61	26.27	26.27	431	-0.23(-0.89%)
Apr 24, 2020	26.50	26.50	26.50	26.50	400	+0.23(+0.88%)
Apr 23, 2020	26.53	26.53	26.27	26.27	843	+0.28(+1.08%)
Apr 22, 2020	25.99	25.99	25.99	25.99	640	-0.43(-1.63%)
Apr 21, 2020		26.42	26.42	26.42	41	+0.00(+0.00%)
Apr 20, 2020	26.93	26.93	26.37	26.42	1,626	-0.14(-0.53%)
Apr 17, 2020	26.81	26.81	26.56	26.56	1,800	-0.11(-0.41%)
Apr 16, 2020	26.67	26.67	26.67	26.67	313	+0.52(+1.99%)
Apr 15, 2020	26.66	26.66	26.11	26.15	9,111	-0.49(-1.84%)
Apr 14, 2020	26.79	26.84	26.64	26.64	8,556	+0.59(+2.26%)
Apr 13, 2020	26.05	26.05	26.05	26.05	342	+0.89(+3.54%)
Apr 09, 2020		25.16	25.16	25.16	89	+0.00(+0.00%)
Apr 08, 2020		25.16	25.16	25.16	20	+0.00(+0.00%)
Apr 07, 2020	25.16	25.16	25.16	25.16	364	+1.34(+5.63%)
Apr 06, 2020	24.00	24.10	23.77	23.82	1,329	+1.36(+6.06%)
Apr 01, 2020		22.46	22.46	22.46	0	+0.00(+0.00%)
Mar 30, 2020		22.46	22.46	22.46	0	+0.00(+0.00%)
Mar 27, 2020		22.46	22.46	22.46	251	+0.00(+0.00%)
Mar 26, 2020	22.46	22.46	22.46	22.46	427	+2.60(+13.09%)
Mar 25, 2020	19.86	20.95	19.86	19.86	388	+1.81(+10.03%)
Mar 24, 2020	19.08	19.08	18.05	18.05	494	+0.08(+0.45%)
Mar 23, 2020		17.97	17.97	17.97	50	+0.00(+0.00%)
Mar 19, 2020		17.97	17.97	17.97	0	-5.60(-23.76%)
Mar 18, 2020		23.57	23.57	23.57	22	+0.00(+0.00%)
Mar 17, 2020		23.57	23.57	23.57	125	+0.00(+0.00%)
Mar 16, 2020	23.57	23.57	23.57	23.57	160	-4.38(-15.69%)
Mar 13, 2020		27.95	27.95	27.95	9	+0.00(+0.00%)
Mar 11, 2020		27.95	27.95	27.95	0	+0.00(+0.00%)
Mar 10, 2020		27.95	27.95	27.95	68	+0.00(+0.00%)
Mar 09, 2020		27.95	27.95	27.95	44	+0.00(+0.00%)
Mar 06, 2020	27.95	27.95	27.95	27.95	100	-0.72(-2.49%)
Mar 05, 2020		28.67	28.67	28.67	71	+0.00(+0.00%)
Mar 04, 2020		28.67	28.67	28.67	86	+0.00(+0.00%)
Mar 03, 2020	28.67	28.67	28.67	28.67	1,985	+0.23(+0.81%)

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.