Genting Singapore Limited (GIGNY)
OTCMKTS
· Delayed Price · Currency is USD
26.49
0.00 (0.00%)
Jun 3, 2025, 8:00 PM EDT
Genting Singapore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 4.19% | 396 |
| Jun 5, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - | 29 |
| Jun 4, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - | 19 |
| Jun 3, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - | 88 |
| Jun 2, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -1.06% | 122 |
| May 30, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -4.03% | 11,100 |
| May 29, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | 50 |
| May 28, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | - |
| May 27, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | 41 |
| May 23, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 2.65% | 290 |
| May 22, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.26% | 311 |
| May 21, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | - |
| May 20, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.80% | 231 |
| May 19, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 1.31% | 593 |
| May 16, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - | 1 |
| May 15, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -3.66% | 235 |
| May 14, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - | 7 |
| May 13, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 7.69% | 202 |
| May 12, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 55 |
| May 9, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 54 |
| May 8, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -13.30% | 251 |
| May 7, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 15.54% | 105 |
| May 6, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -16.07% | 141 |
| May 5, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 124 |
| May 2, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.66 | - | 1 |
| May 1, 2025 | 28.50 | 31.40 | 28.50 | 31.40 | 30.66 | 12.46% | 206 |
| Apr 30, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.26 | - | - |
| Apr 29, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.26 | -1.69% | 501 |
| Apr 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.73 | -4.67% | 309 |
| Apr 25, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.09 | - | 1 |
| Apr 24, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.09 | - | 18 |
| Apr 23, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.09 | - | 1 |
| Apr 22, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.09 | - | 3 |
| Apr 21, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.09 | 2.20% | 264 |
| Apr 17, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 28.46 | 0.28% | 233 |
| Apr 16, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 28.39 | - | 11 |
| Apr 15, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 28.39 | 6.28% | 257 |
| Apr 14, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 26.71 | 10.97% | 135 |
| Apr 11, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.07 | - | 126 |
| Apr 10, 2025 | 25.50 | 25.50 | 24.65 | 24.65 | 24.07 | -11.98% | 1,087 |
| Apr 9, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 27.35 | - | 37 |
| Apr 8, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 27.35 | - | 121 |
| Apr 7, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 27.35 | - | 158 |
| Apr 4, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 27.35 | - | 32 |
| Apr 3, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 27.35 | - | 14 |
| Apr 2, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 27.35 | - | 1 |
| Apr 1, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 27.35 | - | 22 |
| Mar 31, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 27.35 | - | 118 |
| Mar 28, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 27.35 | -2.71% | 1,752 |
| Mar 27, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.11 | 8.17% | 503 |