Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genting Berhad Spons ADR (OP: GEBHY )

4.740 -0.260 (-5.20%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 7, 2024 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 29, 2024 5.205 5.205 4.960 4.960 7,470 -0.03(-0.60%)
Feb 28, 2024 4.960 5.370 4.960 4.990 18,059 -0.36(-6.73%)
Feb 27, 2024 5.044 5.400 5.044 5.350 12,404 +0.39(+7.86%)
Feb 26, 2024 5.160 5.180 4.950 4.960 4,640 +0.00(+0.00%)
Feb 23, 2024 5.310 5.480 4.960 4.960 8,120 -0.10(-1.98%)
Feb 22, 2024 5.355 5.490 4.950 5.060 2,896 -0.17(-3.25%)
Feb 21, 2024 5.160 5.270 4.950 5.230 2,754 +0.07(+1.36%)
Feb 20, 2024 5.050 5.160 5.050 5.160 4,027 +0.11(+2.18%)
Feb 16, 2024 4.930 5.400 4.930 5.050 3,033 -0.08(-1.56%)
Feb 15, 2024 5.481 5.500 5.130 5.130 2,639 +0.01(+0.20%)
Feb 14, 2024 5.280 5.490 5.120 5.120 1,104 +0.17(+3.43%)
Feb 13, 2024 5.490 5.690 4.950 4.950 23,058 -0.31(-5.89%)
Feb 12, 2024 5.470 5.689 5.251 5.260 2,917 -0.43(-7.56%)
Feb 09, 2024 5.251 5.690 5.251 5.690 685 +0.36(+6.75%)
Feb 08, 2024 5.220 5.399 5.151 5.330 7,293 +0.11(+2.11%)
Feb 07, 2024 5.310 5.400 5.220 5.220 7,264 +0.07(+1.36%)
Feb 06, 2024 5.140 5.295 5.140 5.150 3,744 +0.00(+0.00%)
Feb 05, 2024 5.255 5.430 5.070 5.150 3,271 +0.10(+1.98%)
Feb 02, 2024 5.150 5.300 5.040 5.050 9,555 -0.10(-1.94%)
Feb 01, 2024 5.190 5.440 5.120 5.150 7,889 -0.08(-1.62%)
Jan 31, 2024 4.500 5.450 4.500 5.235 6,445 -0.20(-3.75%)
Jan 30, 2024 5.400 5.440 5.001 5.439 2,195 +0.12(+2.32%)
Jan 29, 2024 5.170 5.440 4.910 5.316 19,427 +0.41(+8.26%)
Jan 26, 2024 5.310 5.310 4.910 4.910 19,427 -0.11(-2.19%)
Jan 25, 2024 5.450 5.450 5.010 5.020 18,724 -0.06(-1.18%)
Jan 24, 2024 5.110 5.440 5.020 5.080 27,888 -0.18(-3.42%)
Jan 23, 2024 5.460 5.460 5.000 5.260 6,191 +0.21(+4.16%)
Jan 22, 2024 5.044 5.140 4.910 5.050 22,309 +0.09(+1.81%)
Jan 19, 2024 5.140 5.150 4.940 4.960 39,486 -0.19(-3.69%)
Jan 18, 2024 4.975 5.150 4.800 5.150 10,332 +0.01(+0.19%)
Jan 17, 2024 4.980 5.150 4.810 5.140 5,115 +0.00(+0.00%)
Jan 16, 2024 5.040 5.140 4.710 5.140 50,812 +0.09(+1.78%)
Jan 12, 2024 5.110 5.220 4.830 5.050 12,573 +0.16(+3.27%)
Jan 11, 2024 5.450 5.450 4.840 4.890 84,052 -0.36(-6.86%)
Jan 10, 2024 5.320 5.500 5.200 5.250 61,071 -0.06(-1.13%)
Jan 09, 2024 5.210 5.480 4.730 5.310 29,833 -0.13(-2.39%)
Jan 08, 2024 5.110 5.440 4.880 5.440 19,825 +0.55(+11.25%)
Jan 05, 2024 5.120 5.120 4.890 4.890 7,386 -0.06(-1.21%)
Jan 04, 2024 4.990 5.130 4.890 4.950 35,475 +0.14(+2.91%)
Jan 03, 2024 4.900 5.010 4.810 4.810 14,478 -0.20(-3.99%)
Jan 02, 2024 4.750 5.040 4.750 5.010 23,576 +0.28(+5.92%)
Dec 29, 2023 4.730 5.135 4.670 4.730 16,912 -0.23(-4.64%)
Dec 28, 2023 4.800 5.200 4.800 4.960 31,946 +0.19(+3.98%)
Dec 27, 2023 4.750 5.000 4.700 4.770 40,325 -0.01(-0.21%)
Dec 26, 2023 4.770 5.260 4.391 4.780 17,187 -0.27(-5.35%)
Dec 22, 2023 4.800 5.070 4.800 5.050 31,820 +0.27(+5.65%)
Dec 21, 2023 4.480 5.110 4.480 4.780 12,023 +0.08(+1.70%)
Dec 20, 2023 4.800 5.000 4.580 4.700 15,159 -0.15(-3.09%)
Dec 19, 2023 4.860 5.099 4.750 4.850 20,866 -0.20(-3.96%)
Dec 18, 2023 4.120 5.080 4.120 5.050 26,829 +0.18(+3.70%)
Dec 15, 2023 4.975 5.030 4.810 4.870 26,375 -0.17(-3.37%)
Dec 14, 2023 4.852 5.040 4.852 5.040 33,841 +0.29(+6.11%)
Dec 13, 2023 4.950 4.983 4.750 4.750 20,100 -0.15(-3.06%)
Dec 12, 2023 4.450 4.950 4.450 4.900 15,265 -0.08(-1.61%)
Dec 11, 2023 4.925 5.090 4.600 4.980 111,228 +0.18(+3.75%)
Dec 08, 2023 4.440 5.170 4.440 4.800 20,546 -0.00(-0.10%)
Dec 07, 2023 4.782 4.900 4.670 4.805 31,076 -0.07(-1.44%)
Dec 06, 2023 4.321 5.250 4.321 4.875 12,336 +0.17(+3.50%)
Dec 05, 2023 4.620 4.900 4.540 4.710 59,195 -0.05(-1.05%)
Dec 04, 2023 5.100 5.400 4.760 4.760 43,679 -0.16(-3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.