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

Genting Berhad Spons ADR (OP: GEBHY )

4.250 +0.150 (+3.66%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 14, 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 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%)
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%)
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.