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

Genting Berhad Spons ADR (OP: GEBHY )

4.245 -0.075 (-1.74%)
Streaming Delayed Price Updated: 3:23 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 4.360 4.450 4.070 4.245 5,598 -0.08(-1.74%)
Jan 07, 2025 4.320 4.490 4.298 4.320 13,436 +0.06(+1.41%)
Jan 06, 2025 4.195 4.500 4.195 4.260 11,531 -0.25(-5.54%)
Jan 03, 2025 4.519 4.519 4.185 4.510 15,177 +0.16(+3.68%)
Jan 02, 2025 4.498 4.560 4.095 4.350 44,271 +0.10(+2.35%)
Dec 31, 2024 4.250 0 +0.15(+3.66%)
Dec 30, 2024 4.155 4.200 3.760 4.100 20,159 -0.03(-0.73%)
Dec 27, 2024 3.770 4.340 3.770 4.130 22,579 -0.17(-3.95%)
Dec 26, 2024 3.780 4.900 3.780 4.300 20,688 +0.42(+10.82%)
Dec 24, 2024 3.872 4.359 3.755 3.880 13,037 -0.09(-2.27%)
Dec 23, 2024 4.280 4.280 3.845 3.970 47,714 +0.18(+4.75%)
Dec 20, 2024 4.250 4.260 3.750 3.790 30,856 -0.11(-2.82%)
Dec 19, 2024 3.780 3.900 3.780 3.900 34,029 +0.07(+1.88%)
Dec 18, 2024 3.800 3.930 3.800 3.828 90,224 +0.03(+0.74%)
Dec 17, 2024 3.850 3.980 3.800 3.800 23,386 -0.05(-1.30%)
Dec 16, 2024 4.025 4.060 3.850 3.850 292,656 -0.02(-0.52%)
Dec 13, 2024 4.055 4.240 3.870 3.870 38,018 +0.12(+3.20%)
Dec 12, 2024 3.790 3.868 3.690 3.750 27,943 -0.04(-1.06%)
Dec 11, 2024 3.720 4.040 3.720 3.790 64,775 -0.17(-4.29%)
Dec 10, 2024 3.950 3.980 3.890 3.960 26,714 +0.00(+0.13%)
Dec 09, 2024 4.070 4.100 3.890 3.955 53,612 +0.04(+0.89%)
Dec 06, 2024 3.900 4.255 3.720 3.920 34,093 -0.10(-2.54%)
Dec 05, 2024 4.025 4.110 3.950 4.022 6,533 +0.00(+0.05%)
Dec 04, 2024 4.000 4.270 3.700 4.020 27,946 +0.02(+0.50%)
Dec 03, 2024 3.550 4.280 3.550 4.000 27,533 +0.03(+0.76%)
Dec 02, 2024 3.960 4.080 3.960 3.970 23,793 -0.09(-2.22%)
Nov 29, 2024 3.920 4.150 3.710 4.060 9,822 +0.17(+4.37%)
Nov 27, 2024 4.015 4.180 3.890 3.890 26,707 +0.23(+6.28%)
Nov 26, 2024 3.850 4.270 3.660 3.660 15,562 -0.64(-14.88%)
Nov 25, 2024 3.930 4.320 3.750 4.300 18,128 -0.09(-2.05%)
Nov 22, 2024 3.700 4.670 3.700 4.390 26,561 +0.53(+13.88%)
Nov 21, 2024 3.780 4.240 3.760 3.855 56,693 -0.24(-5.86%)
Nov 20, 2024 3.770 4.240 3.770 4.095 15,647 +0.11(+2.89%)
Nov 19, 2024 3.993 4.421 3.950 3.980 14,256 -0.08(-1.97%)
Nov 18, 2024 3.910 4.160 3.790 4.060 37,033 +0.33(+8.85%)
Nov 15, 2024 4.190 4.230 3.540 3.730 21,520 -0.49(-11.53%)
Nov 14, 2024 4.180 4.320 4.150 4.216 12,972 -0.02(-0.54%)
Nov 13, 2024 4.190 4.247 4.120 4.239 3,350 +0.04(+0.90%)
Nov 12, 2024 4.490 4.710 4.190 4.201 16,226 -0.29(-6.44%)
Nov 11, 2024 3.970 4.560 3.810 4.490 16,446 +0.43(+10.59%)
Nov 08, 2024 4.060 4.806 3.970 4.060 6,841 -0.29(-6.67%)
Nov 07, 2024 4.090 4.510 4.090 4.350 6,121 -0.16(-3.55%)
Nov 06, 2024 4.350 4.560 4.350 4.510 5,406 +0.11(+2.50%)
Nov 05, 2024 4.828 4.828 4.400 4.400 31,179 -0.07(-1.57%)
Nov 04, 2024 4.441 4.920 4.441 4.470 6,569 -0.46(-9.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.