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 +0.160 (+4.38%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 9, 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 (%)
May 09, 2025 3.810 3.980 3.650 3.810 4,391 +0.16(+4.38%)
May 08, 2025 3.955 4.100 3.590 3.650 10,952 -0.06(-1.62%)
May 07, 2025 4.260 4.260 3.590 3.710 3,293 +0.00(+0.00%)
May 06, 2025 3.550 3.710 3.510 3.710 9,490 +0.02(+0.54%)
May 05, 2025 3.625 4.000 3.500 3.690 7,005 -0.04(-1.07%)
May 02, 2025 4.000 4.000 3.500 3.730 7,370 -0.04(-1.19%)
May 01, 2025 3.700 3.775 3.472 3.775 9,443 +0.08(+2.17%)
Apr 30, 2025 3.750 3.775 3.550 3.695 4,294 +0.15(+4.23%)
Apr 29, 2025 3.518 3.650 3.500 3.545 3,491 -0.10(-2.88%)
Apr 28, 2025 3.880 3.940 3.590 3.650 7,555 -0.05(-1.35%)
Apr 25, 2025 3.410 3.700 3.410 3.700 5,120 -0.10(-2.63%)
Apr 24, 2025 3.830 3.870 3.561 3.800 5,933 +0.15(+3.97%)
Apr 23, 2025 3.655 3.705 3.625 3.655 5,295 +0.20(+5.94%)
Apr 22, 2025 3.680 3.680 3.420 3.450 4,727 -0.25(-6.76%)
Apr 21, 2025 3.565 3.800 3.330 3.700 157,664 +0.17(+4.89%)
Apr 17, 2025 3.605 3.790 3.420 3.527 6,152 -0.08(-2.15%)
Apr 16, 2025 3.800 3.800 3.460 3.605 6,878 +0.15(+4.19%)
Apr 15, 2025 3.830 3.830 3.420 3.460 4,001 +0.06(+1.62%)
Apr 14, 2025 3.571 3.840 3.360 3.405 13,770 -0.32(-8.47%)
Apr 11, 2025 3.620 3.720 3.540 3.720 12,828 +0.27(+7.83%)
Apr 10, 2025 3.475 3.840 3.438 3.450 8,876 +0.00(+0.00%)
Apr 09, 2025 3.450 3.700 3.200 3.450 13,450 -0.05(-1.57%)
Apr 08, 2025 3.300 3.810 3.280 3.505 7,475 +0.29(+9.19%)
Apr 07, 2025 3.480 3.750 3.210 3.210 11,642 -0.29(-8.29%)
Apr 04, 2025 3.450 3.850 3.190 3.500 24,783 -0.25(-6.67%)
Apr 03, 2025 3.690 3.850 3.550 3.750 15,581 +0.25(+7.14%)
Apr 02, 2025 3.675 3.850 3.500 3.500 2,523 -0.30(-7.89%)
Apr 01, 2025 3.765 3.850 3.570 3.800 10,500 +0.03(+0.93%)
Mar 31, 2025 3.860 3.860 3.650 3.765 9,047 +0.01(+0.27%)
Mar 28, 2025 3.650 3.860 3.650 3.755 5,928 +0.05(+1.49%)
Mar 27, 2025 3.658 3.850 3.650 3.700 5,807 -0.06(-1.73%)
Mar 26, 2025 3.790 3.860 3.620 3.765 3,765 -0.10(-2.71%)
Mar 25, 2025 3.790 3.870 3.750 3.870 4,098 -0.01(-0.26%)
Mar 24, 2025 4.000 4.000 3.710 3.880 7,967 +0.03(+0.91%)
Mar 21, 2025 3.855 3.986 3.710 3.845 8,945 +0.03(+0.79%)
Mar 20, 2025 3.815 3.982 3.650 3.815 6,119 +0.10(+2.83%)
Mar 19, 2025 3.795 3.840 3.710 3.710 141,445 -0.13(-3.39%)
Mar 18, 2025 4.050 4.050 3.820 3.840 6,573 +0.05(+1.32%)
Mar 17, 2025 3.766 4.250 3.700 3.790 8,268 +0.04(+1.07%)
Mar 14, 2025 3.930 3.930 3.750 3.750 8,494 +0.04(+1.08%)
Mar 13, 2025 3.900 4.045 3.710 3.710 13,479 +0.11(+3.06%)
Mar 12, 2025 3.600 3.915 3.600 3.600 10,082 -0.08(-2.17%)
Mar 11, 2025 3.250 3.840 3.250 3.680 11,322 +0.09(+2.51%)
Mar 10, 2025 3.905 3.905 3.590 3.590 15,717 +0.03(+0.84%)
Mar 07, 2025 3.750 3.750 3.445 3.560 10,638 -0.04(-1.11%)
Mar 06, 2025 3.500 3.700 3.500 3.600 11,808 -0.11(-2.96%)
Mar 05, 2025 3.680 3.830 3.590 3.710 10,131 +0.06(+1.64%)
Mar 04, 2025 3.816 3.900 3.531 3.650 24,917 -0.29(-7.36%)
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 Of Service.