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

Giant Interactive Group, Inc. (NY: )

N/A UNCHANGED
Last Price Updated: 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 30, 2008 14.05 14.87 13.93 14.69 1,717,922 +0.80(+5.76%)
May 29, 2008 13.59 14.24 13.50 13.89 976,325 +0.30(+2.21%)
May 28, 2008 13.53 13.66 13.22 13.59 787,624 +0.13(+0.97%)
May 27, 2008 12.87 13.62 12.85 13.46 1,536,055 +0.66(+5.16%)
May 26, 2008 13.09 13.09 12.51 12.80 0 +0.00(+0.00%)
May 23, 2008 13.09 13.09 12.51 12.80 1,612,672 -0.23(-1.77%)
May 22, 2008 13.89 13.91 13.00 13.03 1,706,502 -0.94(-6.73%)
May 21, 2008 13.55 13.98 13.50 13.97 2,853,177 +0.52(+3.87%)
May 20, 2008 14.18 14.18 13.13 13.45 4,477,179 -0.80(-5.61%)
May 19, 2008 15.59 15.65 13.91 14.25 3,659,371 -1.35(-8.65%)
May 16, 2008 15.25 15.76 14.97 15.60 4,516,662 -0.69(-4.24%)
May 15, 2008 15.99 16.30 15.53 16.29 3,228,792 +0.75(+4.83%)
May 14, 2008 15.80 16.29 15.48 15.54 1,585,740 -0.20(-1.27%)
May 13, 2008 15.39 15.99 15.24 15.74 1,721,691 +0.44(+2.88%)
May 12, 2008 15.72 15.99 15.25 15.30 1,141,147 -0.27(-1.73%)
May 09, 2008 15.30 15.87 15.09 15.57 1,341,923 +0.01(+0.06%)
May 08, 2008 15.99 16.08 15.26 15.56 1,465,013 -0.49(-3.05%)
May 07, 2008 16.66 16.66 15.65 16.05 2,543,894 -0.74(-4.41%)
May 06, 2008 16.81 16.97 16.06 16.79 2,413,452 -0.36(-2.10%)
May 05, 2008 16.25 17.20 14.87 17.15 3,288,695 +1.46(+9.31%)
May 02, 2008 16.05 16.34 15.51 15.69 1,059,716 -0.29(-1.82%)
May 01, 2008 16.77 16.80 15.35 15.98 2,274,103 -0.30(-1.84%)
Apr 30, 2008 14.42 16.60 14.36 16.28 3,997,178 +1.73(+11.89%)
Apr 29, 2008 14.02 14.80 13.56 14.55 2,040,092 +0.59(+4.23%)
Apr 28, 2008 12.80 14.33 12.77 13.96 3,655,759 +1.60(+12.94%)
Apr 25, 2008 12.56 12.70 12.18 12.36 396,963 -0.23(-1.83%)
Apr 24, 2008 12.35 12.59 12.00 12.59 547,318 +0.32(+2.61%)
Apr 23, 2008 11.79 12.38 11.53 12.27 609,183 +0.48(+4.07%)
Apr 22, 2008 11.42 11.83 11.41 11.79 319,057 +0.40(+3.51%)
Apr 21, 2008 11.75 11.75 11.31 11.39 712,993 -0.34(-2.90%)
Apr 18, 2008 12.22 12.25 11.57 11.73 820,145 -0.38(-3.14%)
Apr 17, 2008 12.43 12.52 12.04 12.11 385,309 -0.46(-3.66%)
Apr 16, 2008 12.77 12.89 12.46 12.57 397,419 -0.20(-1.57%)
Apr 15, 2008 12.43 12.87 12.35 12.77 414,710 +0.26(+2.08%)
Apr 14, 2008 12.70 12.86 12.30 12.51 519,644 -0.35(-2.72%)
Apr 11, 2008 12.65 12.90 12.56 12.86 443,435 +0.06(+0.47%)
Apr 10, 2008 13.00 13.13 12.72 12.80 568,763 -0.19(-1.46%)
Apr 09, 2008 12.95 13.28 12.68 12.99 2,178,019 +0.27(+2.12%)
Apr 08, 2008 12.76 13.34 12.66 12.72 3,003,745 -0.02(-0.16%)
Apr 07, 2008 12.46 12.75 12.33 12.74 506,859 +0.21(+1.68%)
Apr 04, 2008 12.78 12.98 12.25 12.53 564,557 -0.29(-2.26%)
Apr 03, 2008 12.25 12.93 12.25 12.82 1,336,748 +0.57(+4.65%)
Apr 02, 2008 12.46 12.62 12.06 12.25 760,499 -0.10(-0.81%)
Apr 01, 2008 12.84 12.84 12.26 12.35 1,320,036 -0.30(-2.37%)
Mar 31, 2008 11.53 12.84 11.51 12.65 3,116,613 +1.15(+10.00%)
Mar 28, 2008 10.57 11.69 10.55 11.50 1,617,786 +1.14(+11.00%)
Mar 27, 2008 10.21 10.53 10.20 10.36 769,836 +0.15(+1.47%)
Mar 26, 2008 10.10 10.28 10.03 10.21 664,017 -0.01(-0.10%)
Mar 25, 2008 10.06 10.33 10.01 10.22 725,365 +0.12(+1.19%)
Mar 24, 2008 9.490 10.19 9.490 10.10 670,369 +0.40(+4.12%)
Mar 21, 2008 9.320 9.800 9.230 9.700 1,172,591 +0.00(+0.00%)
Mar 20, 2008 9.320 9.800 9.230 9.700 1,172,591 +0.28(+2.97%)
Mar 19, 2008 9.240 9.860 9.190 9.420 1,757,100 +0.22(+2.39%)
Mar 18, 2008 9.420 9.640 9.060 9.200 1,379,732 -0.21(-2.23%)
Mar 17, 2008 9.750 9.940 9.250 9.410 1,314,227 -0.58(-5.81%)
Mar 14, 2008 10.18 10.25 9.900 9.990 1,042,277 -0.21(-2.06%)
Mar 13, 2008 10.36 10.36 10.12 10.20 534,423 -0.27(-2.58%)
Mar 12, 2008 10.45 10.62 10.35 10.47 678,719 +0.18(+1.75%)
Mar 11, 2008 10.17 10.35 10.09 10.29 577,431 +0.25(+2.51%)
Mar 10, 2008 10.16 10.24 9.960 10.04 809,209 -0.20(-1.97%)
Mar 07, 2008 10.03 10.25 10.00 10.24 390,350 +0.17(+1.69%)
Mar 06, 2008 10.34 10.34 10.06 10.07 353,437 -0.13(-1.27%)
Mar 05, 2008 10.00 10.26 10.00 10.20 363,002 +0.05(+0.49%)
Mar 04, 2008 10.43 10.55 9.800 10.15 1,139,779 -0.19(-1.84%)
Mar 03, 2008 10.41 10.85 10.28 10.34 2,538,137 -0.07(-0.67%)
Feb 29, 2008 10.66 10.66 10.34 10.41 538,072 -0.23(-2.16%)
Feb 28, 2008 10.60 10.68 10.50 10.64 705,915 +0.04(+0.38%)
Feb 27, 2008 10.71 10.80 10.54 10.60 382,728 -0.11(-1.03%)
Feb 26, 2008 10.90 10.98 10.65 10.71 748,569 +0.03(+0.28%)
Feb 25, 2008 10.60 10.79 10.50 10.68 675,770 -0.02(-0.19%)
Feb 22, 2008 11.00 11.00 10.47 10.70 706,648 -0.27(-2.46%)
Feb 21, 2008 12.12 12.12 10.45 10.97 2,310,200 -0.36(-3.18%)
Feb 20, 2008 10.94 11.78 10.94 11.33 2,132,135 +0.01(+0.09%)
Feb 19, 2008 10.60 11.36 10.56 11.32 904,785 +0.83(+7.91%)
Feb 18, 2008 10.52 10.55 10.33 10.49 0 +0.00(+0.00%)
Feb 15, 2008 10.52 10.55 10.33 10.49 861,648 -0.01(-0.10%)
Feb 14, 2008 10.70 10.78 10.50 10.50 361,503 -0.20(-1.87%)
Feb 13, 2008 10.76 10.84 10.60 10.70 364,121 -0.02(-0.19%)
Feb 12, 2008 10.39 10.77 10.39 10.72 366,698 +0.28(+2.68%)
Feb 11, 2008 10.40 10.50 10.28 10.44 313,741 +0.05(+0.48%)
Feb 08, 2008 10.55 10.93 10.30 10.39 751,246 -0.13(-1.24%)
Feb 07, 2008 10.31 10.62 10.29 10.52 1,248,480 +0.14(+1.35%)
Feb 06, 2008 10.60 10.78 10.31 10.38 1,103,896 -0.19(-1.80%)
Feb 05, 2008 10.74 10.74 10.38 10.57 1,172,668 +0.04(+0.38%)
Feb 04, 2008 10.29 10.78 10.21 10.53 1,696,888 +0.24(+2.33%)
Feb 01, 2008 10.00 10.29 10.00 10.29 1,700,513 +0.35(+3.52%)
Jan 31, 2008 9.890 10.14 9.880 9.940 1,592,272 -0.06(-0.60%)
Jan 30, 2008 10.04 10.15 9.930 10.00 1,430,407 -0.10(-0.99%)
Jan 29, 2008 9.910 10.41 9.910 10.10 1,785,656 -0.05(-0.49%)
Jan 28, 2008 10.06 10.15 9.820 10.15 2,046,091 -0.03(-0.29%)
Jan 25, 2008 10.15 10.32 10.00 10.18 2,271,978 +0.16(+1.60%)
Jan 24, 2008 10.50 10.66 9.910 10.02 3,007,338 -0.25(-2.43%)
Jan 23, 2008 10.18 10.41 9.880 10.27 3,238,316 +0.13(+1.28%)
Jan 22, 2008 9.700 10.69 9.680 10.14 3,025,058 -0.86(-7.82%)
Jan 21, 2008 11.18 11.46 10.46 11.00 0 +0.00(+0.00%)
Jan 18, 2008 11.18 11.46 10.46 11.00 2,958,758 -0.14(-1.26%)
Jan 17, 2008 11.50 11.89 10.96 11.14 2,921,880 -0.30(-2.62%)
Jan 16, 2008 12.08 12.15 11.25 11.44 3,134,506 -0.90(-7.29%)
Jan 15, 2008 12.58 12.58 12.20 12.34 1,861,048 -0.26(-2.06%)
Jan 14, 2008 12.71 12.95 12.55 12.60 1,502,578 -0.01(-0.08%)
Jan 11, 2008 12.87 12.92 12.55 12.61 2,024,203 -0.13(-1.02%)
Jan 10, 2008 11.98 12.84 11.85 12.74 2,060,794 +0.78(+6.52%)
Jan 09, 2008 12.79 12.79 11.70 11.96 1,919,775 -0.64(-5.08%)
Jan 08, 2008 12.36 12.88 12.36 12.60 1,836,894 -0.19(-1.49%)
Jan 07, 2008 12.87 13.00 12.29 12.79 2,258,305 +0.07(+0.55%)
Jan 04, 2008 12.29 12.87 12.29 12.72 1,812,182 -0.07(-0.55%)
Jan 03, 2008 12.50 13.05 12.45 12.79 2,690,773 +0.36(+2.90%)
Jan 02, 2008 13.30 13.30 12.04 12.43 2,382,482 -0.55(-4.24%)
Jan 01, 2008 12.78 13.46 12.78 12.98 3,201,758 +0.00(+0.00%)
Dec 31, 2007 12.78 13.46 12.78 12.98 3,201,458 +0.41(+3.26%)
Dec 28, 2007 11.78 12.80 11.78 12.57 3,958,995 +0.79(+6.71%)
Dec 27, 2007 11.61 11.98 11.61 11.78 1,935,358 +0.27(+2.35%)
Dec 26, 2007 11.80 12.15 11.50 11.51 2,195,093 +0.01(+0.09%)
Dec 24, 2007 10.88 12.28 10.88 11.50 3,566,922 +1.23(+11.98%)
Dec 21, 2007 9.600 10.29 9.600 10.27 3,320,500 +0.67(+6.98%)
Dec 20, 2007 10.35 10.35 9.500 9.600 2,757,375 -0.45(-4.48%)
Dec 19, 2007 10.35 10.45 10.00 10.05 4,021,996 -0.29(-2.80%)
Dec 18, 2007 10.70 10.82 10.30 10.34 2,697,490 -0.36(-3.36%)
Dec 17, 2007 11.00 11.04 10.61 10.70 2,073,400 -0.41(-3.69%)
Dec 14, 2007 11.50 12.20 11.01 11.11 2,129,100 -0.39(-3.39%)
Dec 13, 2007 11.10 11.75 11.01 11.50 1,648,430 +0.26(+2.31%)
Dec 12, 2007 12.45 12.45 11.15 11.24 2,645,570 -0.76(-6.33%)
Dec 11, 2007 13.30 13.59 11.84 12.00 2,682,099 -1.15(-8.75%)
Dec 10, 2007 13.47 13.67 12.90 13.15 2,393,950 +0.15(+1.15%)
Dec 07, 2007 12.05 13.20 11.88 13.00 2,519,600 +1.04(+8.70%)
Dec 06, 2007 11.99 12.10 11.86 11.96 1,301,005 +0.11(+0.93%)
Dec 05, 2007 11.34 12.00 11.30 11.85 2,923,900 +0.84(+7.63%)
Dec 04, 2007 10.50 11.20 10.50 11.01 1,573,756 +0.36(+3.38%)
Dec 03, 2007 10.98 10.98 10.61 10.65 1,121,650 -0.15(-1.39%)
Nov 30, 2007 11.00 11.05 10.76 10.80 2,413,070 +0.01(+0.09%)
Nov 29, 2007 10.91 11.42 10.68 10.79 1,985,840 -0.36(-3.23%)
Nov 28, 2007 11.73 11.90 11.04 11.15 2,983,303 -0.75(-6.30%)
Nov 27, 2007 11.34 12.36 11.10 11.90 2,402,767 +0.29(+2.50%)
Nov 26, 2007 11.60 12.65 11.53 11.61 3,657,550 +0.11(+0.96%)
Nov 23, 2007 11.96 11.96 11.31 11.50 1,003,692 +0.03(+0.26%)
Nov 21, 2007 10.98 11.78 10.10 11.47 2,975,293 +0.37(+3.33%)
Nov 20, 2007 13.20 13.25 9.565 11.10 13,154,950 -3.78(-25.40%)
Nov 19, 2007 15.75 16.24 14.76 14.88 3,505,219 -0.62(-4.00%)
Nov 16, 2007 14.28 15.75 14.28 15.50 2,103,307 +1.14(+7.94%)
Nov 15, 2007 14.50 14.75 13.88 14.36 1,922,601 +0.08(+0.56%)
Nov 14, 2007 14.90 14.91 14.14 14.28 1,797,700 -0.42(-2.86%)
Nov 13, 2007 14.23 15.20 14.23 14.70 3,820,771 +0.70(+5.00%)
Nov 12, 2007 15.73 15.73 13.81 14.00 5,631,699 -1.68(-10.71%)
Nov 09, 2007 17.26 17.45 15.32 15.68 4,163,990 -1.82(-10.40%)
Nov 08, 2007 17.52 17.67 16.80 17.50 5,256,020 +0.10(+0.57%)
Nov 07, 2007 17.30 18.31 17.30 17.40 4,385,734 -0.10(-0.57%)
Nov 06, 2007 19.30 19.30 17.50 17.50 7,265,260 -1.35(-7.16%)
Nov 05, 2007 18.70 19.08 17.53 18.85 7,962,829 -0.35(-1.82%)
Nov 02, 2007 19.20 19.75 18.61 19.20 12,110,185 +0.97(+5.32%)
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.