Genting Singapore Limited (GIGNY)
OTCMKTS
· Delayed Price · Currency is USD
28.40
-1.39 (-4.67%)
Apr 28, 2025, 12:29 PM EDT
Genting Singapore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - | 1 |
| Apr 24, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - | 18 |
| Apr 23, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - | 1 |
| Apr 22, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - | 3 |
| Apr 21, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 2.20% | 264 |
| Apr 17, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.28% | 233 |
| Apr 16, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - | 11 |
| Apr 15, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 6.28% | 257 |
| Apr 14, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 10.97% | 135 |
| Apr 11, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - | 126 |
| Apr 10, 2025 | 25.50 | 25.50 | 24.65 | 24.65 | 24.65 | -11.98% | 1,087 |
| Apr 9, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - | 37 |
| Apr 8, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - | 121 |
| Apr 7, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - | 158 |
| Apr 4, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - | 32 |
| Apr 3, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - | 14 |
| Apr 2, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - | 1 |
| Apr 1, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - | 22 |
| Mar 31, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - | 118 |
| Mar 28, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -2.71% | 1,752 |
| Mar 27, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 8.17% | 503 |
| Mar 26, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - | 7 |
| Mar 25, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - | 21 |
| Mar 24, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - | 110 |
| Mar 21, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - | 47 |
| Mar 20, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - | - |
| Mar 19, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 7.91% | 185 |
| Mar 18, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | 12 |
| Mar 17, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | 31 |
| Mar 14, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | 11 |
| Mar 13, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | 17 |
| Mar 12, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | 24 |
| Mar 11, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -6.41% | 216 |
| Mar 10, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - | 67 |
| Mar 7, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - | 19 |
| Mar 6, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - | 117 |
| Mar 5, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - | 37 |
| Mar 4, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - | 41 |
| Mar 3, 2025 | 26.60 | 26.60 | 26.25 | 26.35 | 26.35 | -2.01% | 4,567 |
| Feb 28, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.92% | 2,667 |
| Feb 27, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | 19 |
| Feb 26, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | 34 |
| Feb 25, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - | - |
| Feb 24, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -2.20% | 367 |
| Feb 21, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | 102 |
| Feb 20, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | 65 |
| Feb 19, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | 90 |
| Feb 18, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | 218 |
| Feb 14, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | 12 |
| Feb 13, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | 14 |