Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genting Berhad Spons ADR (OP: GEBHY )

4.660 UNCHANGED
Streaming Delayed Price Updated: 12:55 PM EDT, Jul 3, 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 (%)
Jul 03, 2024 4.600 4.870 4.490 4.660 10,905 +0.00(+0.00%)
Jul 02, 2024 4.870 4.950 4.610 4.660 26,564 -0.22(-4.51%)
Jul 01, 2024 4.750 5.100 4.600 4.880 6,073 +0.01(+0.28%)
Jun 28, 2024 4.700 5.030 4.700 4.867 15,526 +0.02(+0.34%)
Jun 27, 2024 4.700 4.950 4.410 4.850 12,851 +0.05(+1.04%)
Jun 26, 2024 4.760 5.049 4.560 4.800 5,484 -0.15(-2.95%)
Jun 25, 2024 4.700 5.130 4.700 4.946 14,516 -0.00(-0.08%)
Jun 24, 2024 5.000 5.050 4.650 4.950 6,176 -0.05(-1.00%)
Jun 21, 2024 4.900 5.180 4.600 5.000 13,149 +0.30(+6.38%)
Jun 20, 2024 4.630 5.040 4.610 4.700 23,447 -0.20(-4.08%)
Jun 18, 2024 4.900 4.999 4.900 4.900 67,990 +0.00(+0.00%)
Jun 17, 2024 4.600 4.920 4.600 4.900 6,836 +0.14(+2.85%)
Jun 14, 2024 4.780 4.870 4.740 4.764 5,762 +0.01(+0.29%)
Jun 13, 2024 4.850 4.893 4.750 4.750 4,023 +0.00(+0.00%)
Jun 12, 2024 4.950 4.950 4.750 4.750 6,564 +0.01(+0.21%)
Jun 11, 2024 4.860 4.860 4.740 4.740 2,370 -0.12(-2.47%)
Jun 10, 2024 4.750 4.970 4.750 4.860 1,377 +0.12(+2.53%)
Jun 07, 2024 4.860 4.999 4.720 4.740 12,320 -0.26(-5.20%)
Jun 06, 2024 4.940 5.000 4.890 5.000 3,797 +0.03(+0.60%)
Jun 05, 2024 4.840 5.000 4.680 4.970 18,788 +0.21(+4.41%)
Jun 04, 2024 4.661 5.010 4.660 4.760 112,836 -0.23(-4.61%)
Jun 03, 2024 4.815 4.990 4.737 4.990 13,790 +0.02(+0.40%)
May 31, 2024 4.840 4.970 4.641 4.970 10,555 +0.12(+2.47%)
May 30, 2024 4.820 5.080 4.820 4.850 181,715 -0.18(-3.58%)
May 29, 2024 4.840 5.150 4.821 5.030 2,413 +0.15(+3.07%)
May 28, 2024 5.200 5.200 4.860 4.880 28,208 +0.01(+0.21%)
May 24, 2024 4.990 5.150 4.860 4.870 2,994 -0.23(-4.51%)
May 23, 2024 4.925 5.100 4.850 5.100 7,062 +0.06(+1.19%)
May 22, 2024 5.005 5.200 4.820 5.040 6,455 -0.10(-1.95%)
May 21, 2024 4.970 5.140 4.510 5.140 3,255 -0.06(-1.15%)
May 20, 2024 5.044 5.200 4.831 5.200 6,910 +0.39(+8.11%)
May 17, 2024 5.040 5.200 4.810 4.810 1,090 -0.04(-0.83%)
May 16, 2024 5.000 5.100 4.850 4.850 3,444 -0.04(-0.82%)
May 15, 2024 5.000 5.110 4.720 4.890 3,408 -0.06(-1.21%)
May 14, 2024 4.975 5.199 4.751 4.950 1,059 +0.14(+2.91%)
May 13, 2024 4.870 5.000 4.810 4.810 3,135 +0.12(+2.54%)
May 10, 2024 4.852 4.999 4.691 4.691 827 -0.01(-0.21%)
May 09, 2024 4.600 5.000 4.600 4.701 4,341 -0.20(-4.06%)
May 08, 2024 4.810 5.190 4.800 4.900 7,878 -0.29(-5.59%)
May 07, 2024 4.995 5.190 4.800 5.190 1,443 +0.32(+6.57%)
May 06, 2024 4.800 5.030 4.800 4.870 4,689 -0.33(-6.35%)
May 03, 2024 5.000 5.200 4.801 5.200 2,097 +0.06(+1.17%)
May 02, 2024 5.200 5.200 4.740 5.140 7,844 +0.18(+3.63%)
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.