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

Genting Berhad Spons ADR (OP: GEBHY )

3.810 -0.538 (-12.37%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 28, 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 (%)
Feb 28, 2025 3.690 4.170 3.690 3.810 22,685 -0.54(-12.37%)
Feb 27, 2025 4.275 4.540 4.060 4.348 9,316 +0.32(+7.89%)
Feb 26, 2025 4.300 4.300 4.030 4.030 3,799 -0.02(-0.49%)
Feb 25, 2025 4.010 4.318 4.010 4.050 3,060 -0.13(-3.11%)
Feb 24, 2025 4.330 4.330 4.180 4.180 9,929 +0.00(+0.00%)
Feb 21, 2025 4.390 4.390 4.180 4.180 4,736 -0.01(-0.24%)
Feb 20, 2025 4.330 4.330 4.190 4.190 1,385 -0.09(-2.10%)
Feb 19, 2025 4.270 4.360 4.180 4.280 3,894 +0.03(+0.71%)
Feb 18, 2025 4.250 4.365 4.180 4.250 15,200 +0.00(+0.00%)
Feb 14, 2025 4.200 4.290 4.130 4.250 7,505 +0.15(+3.66%)
Feb 13, 2025 4.145 4.145 4.080 4.100 7,586 -0.07(-1.68%)
Feb 12, 2025 4.030 4.222 4.030 4.170 2,011 +0.07(+1.76%)
Feb 11, 2025 4.218 4.218 4.098 4.098 8,266 +0.07(+1.69%)
Feb 10, 2025 4.135 4.405 4.000 4.030 7,362 -0.13(-3.24%)
Feb 07, 2025 4.010 4.170 4.010 4.165 3,959 +0.17(+4.13%)
Feb 06, 2025 4.450 4.450 4.000 4.000 6,028 -0.46(-10.31%)
Feb 05, 2025 3.950 4.460 3.750 4.460 3,766 +0.46(+11.50%)
Feb 04, 2025 4.200 4.520 3.750 4.000 5,950 +0.00(+0.00%)
Feb 03, 2025 4.480 4.480 4.000 4.000 4,048 -0.30(-6.98%)
Jan 31, 2025 4.550 4.550 4.275 4.300 10,789 +0.08(+1.99%)
Jan 30, 2025 4.200 4.470 4.050 4.216 7,094 +0.12(+2.83%)
Jan 29, 2025 4.290 4.290 4.100 4.100 116,575 +0.09(+2.24%)
Jan 28, 2025 4.110 4.470 4.010 4.010 11,568 -0.09(-2.20%)
Jan 27, 2025 4.300 4.660 4.000 4.100 48,682 -0.38(-8.48%)
Jan 24, 2025 4.160 4.550 4.020 4.480 15,933 +0.15(+3.46%)
Jan 23, 2025 3.630 4.440 3.630 4.330 19,430 +0.29(+7.18%)
Jan 22, 2025 3.920 4.490 3.920 4.040 9,974 +0.01(+0.25%)
Jan 21, 2025 3.730 4.560 3.610 4.030 89,902 +0.03(+0.75%)
Jan 17, 2025 4.000 4.329 4.000 4.000 28,841 -0.35(-8.05%)
Jan 16, 2025 4.125 4.400 3.851 4.350 253,312 +0.15(+3.57%)
Jan 15, 2025 3.650 4.400 3.650 4.200 41,208 -0.19(-4.33%)
Jan 14, 2025 4.285 4.540 3.960 4.390 5,878 +0.23(+5.53%)
Jan 13, 2025 4.480 4.490 4.060 4.160 76,192 -0.28(-6.36%)
Jan 10, 2025 4.620 4.840 3.530 4.442 36,900 +0.20(+4.65%)
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%)
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.