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 )

4.960 -0.100 (-1.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 4, 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 (%)
Sep 04, 2024 5.060 5.430 4.940 4.960 235,984 -0.10(-1.98%)
Sep 03, 2024 5.200 5.480 4.900 5.060 15,471 -0.50(-8.99%)
Aug 30, 2024 5.550 5.560 5.550 5.560 4,155 +0.36(+6.95%)
Aug 29, 2024 5.500 5.550 5.150 5.199 3,837 -0.21(-3.91%)
Aug 28, 2024 5.410 5.480 5.400 5.410 5,010 +0.08(+1.50%)
Aug 27, 2024 5.510 5.510 5.150 5.330 1,531 -0.18(-3.27%)
Aug 26, 2024 5.470 5.510 5.470 5.510 555 +0.25(+4.75%)
Aug 23, 2024 5.200 5.400 5.000 5.260 4,945 -0.12(-2.23%)
Aug 22, 2024 5.000 5.400 5.000 5.380 7,825 +0.07(+1.32%)
Aug 21, 2024 5.190 5.360 4.930 5.310 4,148 +0.11(+2.12%)
Aug 20, 2024 5.000 5.200 5.000 5.200 3,646 -0.10(-1.89%)
Aug 19, 2024 5.300 5.300 4.970 5.300 4,774 +0.27(+5.37%)
Aug 16, 2024 4.900 5.225 4.900 5.030 3,546 -0.27(-5.09%)
Aug 15, 2024 5.000 5.300 5.000 5.300 1,790 +0.10(+1.92%)
Aug 14, 2024 4.910 5.200 4.910 5.200 894 +0.30(+6.12%)
Aug 13, 2024 4.370 5.199 4.370 4.900 2,095 -0.30(-5.77%)
Aug 12, 2024 4.990 5.200 4.880 5.200 9,434 +0.02(+0.39%)
Aug 09, 2024 5.055 5.200 5.050 5.180 985 +0.28(+5.71%)
Aug 08, 2024 4.850 5.030 4.850 4.900 1,125 -0.30(-5.77%)
Aug 07, 2024 5.100 5.200 4.650 5.200 3,423 +0.35(+7.22%)
Aug 06, 2024 4.750 4.850 4.610 4.850 2,835 +0.12(+2.54%)
Aug 05, 2024 4.855 5.200 4.410 4.730 5,114 -0.32(-6.34%)
Aug 02, 2024 5.190 5.200 4.850 5.050 2,919 -0.02(-0.30%)
Aug 01, 2024 5.076 5.200 4.930 5.065 1,823 -0.08(-1.65%)
Jul 31, 2024 4.770 5.170 4.760 5.150 2,009 +0.08(+1.58%)
Jul 30, 2024 4.860 5.150 4.860 5.070 6,073 +0.10(+1.91%)
Jul 29, 2024 4.890 4.975 4.850 4.975 2,731 -0.04(-0.90%)
Jul 26, 2024 5.015 5.150 5.015 5.020 1,009 +0.07(+1.52%)
Jul 25, 2024 4.925 5.129 4.730 4.945 4,418 -0.17(-3.23%)
Jul 24, 2024 4.925 5.140 4.920 5.110 1,005 +0.00(+0.00%)
Jul 23, 2024 5.150 5.150 5.000 5.110 16,234 -0.04(-0.78%)
Jul 22, 2024 5.200 5.200 4.790 5.150 4,700 +0.28(+5.73%)
Jul 19, 2024 5.090 5.090 4.860 4.871 59,812 -0.02(-0.49%)
Jul 18, 2024 4.721 5.130 4.700 4.895 4,274 +0.06(+1.35%)
Jul 17, 2024 4.670 5.140 4.660 4.830 25,968 -0.14(-2.82%)
Jul 16, 2024 4.650 5.000 4.650 4.970 9,556 +0.08(+1.64%)
Jul 15, 2024 4.800 5.070 4.600 4.890 20,434 +0.29(+6.21%)
Jul 12, 2024 4.840 4.840 4.420 4.604 5,522 +0.17(+3.93%)
Jul 11, 2024 4.770 4.800 4.420 4.430 16,087 -0.32(-6.74%)
Jul 10, 2024 4.750 4.750 4.280 4.750 24,238 -0.04(-0.84%)
Jul 09, 2024 4.800 4.800 4.440 4.790 19,920 +0.17(+3.68%)
Jul 08, 2024 4.620 4.920 4.620 4.620 7,934 -0.22(-4.55%)
Jul 05, 2024 4.680 4.935 4.470 4.840 5,725 +0.18(+3.86%)
Jul 03, 2024 4.600 4.870 4.490 4.660 10,905 +0.00(+0.00%)
Jul 02, 2024 4.870 4.950 4.610 4.660 26,564 -0.22(-4.51%)
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.