Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Genting Berhad Spons ADR (OP: GEBHY )

4.390 +0.535 (+13.88%)

Streaming Delayed Price Updated: 3:58 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	3.700	4.670	3.700	4.390	26,561	+0.53(+13.88%)
Nov 21, 2024	3.780	4.240	3.760	3.855	56,693	-0.24(-5.86%)
Nov 20, 2024	3.770	4.240	3.770	4.095	15,647	+0.11(+2.89%)
Nov 19, 2024	3.993	4.421	3.950	3.980	14,256	-0.08(-1.97%)
Nov 18, 2024	3.910	4.160	3.790	4.060	37,033	+0.33(+8.85%)
Nov 15, 2024	4.190	4.230	3.540	3.730	21,520	-0.49(-11.53%)
Nov 14, 2024	4.180	4.320	4.150	4.216	12,972	-0.02(-0.54%)
Nov 13, 2024	4.190	4.247	4.120	4.239	3,350	+0.04(+0.90%)
Nov 12, 2024	4.490	4.710	4.190	4.201	16,226	-0.29(-6.44%)
Nov 11, 2024	3.970	4.560	3.810	4.490	16,446	+0.43(+10.59%)
Nov 08, 2024	4.060	4.806	3.970	4.060	6,841	-0.29(-6.67%)
Nov 07, 2024	4.090	4.510	4.090	4.350	6,121	-0.16(-3.55%)
Nov 06, 2024	4.350	4.560	4.350	4.510	5,406	+0.11(+2.50%)
Nov 05, 2024	4.828	4.828	4.400	4.400	31,179	-0.07(-1.57%)
Nov 04, 2024	4.441	4.920	4.441	4.470	6,569	-0.46(-9.33%)
Nov 01, 2024	4.670	4.930	4.430	4.930	7,581	+0.36(+8.00%)
Oct 31, 2024	5.070	5.070	4.340	4.565	10,437	-0.04(-0.98%)
Oct 30, 2024	4.430	5.060	4.430	4.610	12,759	-0.09(-1.91%)
Oct 29, 2024	4.840	5.000	4.650	4.700	6,824	-0.14(-2.84%)
Oct 28, 2024	5.034	5.130	4.660	4.838	13,957	-0.07(-1.48%)
Oct 25, 2024	4.050	5.150	4.050	4.910	9,768	-0.24(-4.66%)
Oct 24, 2024	5.100	5.179	4.680	5.150	5,775	+0.20(+4.04%)
Oct 23, 2024	4.900	4.950	4.680	4.950	4,318	-0.15(-2.94%)
Oct 22, 2024	4.900	5.200	4.900	5.100	12,562	+0.24(+4.94%)
Oct 21, 2024	5.108	5.240	4.830	4.860	10,707	+0.05(+1.02%)
Oct 18, 2024	5.030	5.260	4.811	4.811	2,217	+0.02(+0.44%)
Oct 17, 2024	5.038	5.180	4.750	4.790	25,940	-0.12(-2.34%)
Oct 16, 2024	5.200	5.200	4.815	4.905	18,682	+0.06(+1.13%)
Oct 15, 2024	4.950	5.115	4.800	4.850	6,370	-0.08(-1.62%)
Oct 14, 2024	5.210	5.210	4.930	4.930	1,806	-0.39(-7.33%)
Oct 11, 2024	5.030	5.320	4.920	5.320	16,034	+0.17(+3.30%)
Oct 10, 2024	5.350	5.370	4.950	5.150	5,365	-0.21(-3.92%)
Oct 09, 2024	4.981	5.360	4.981	5.360	3,174	+0.13(+2.49%)
Oct 08, 2024	5.280	5.380	4.980	5.230	2,869	+0.11(+2.05%)
Oct 07, 2024	5.440	5.440	4.980	5.125	7,108	-0.28(-5.09%)
Oct 04, 2024	5.450	5.450	4.990	5.400	7,597	+0.26(+5.06%)
Oct 03, 2024	5.060	5.140	4.980	5.140	8,875	+0.19(+3.84%)
Oct 02, 2024	5.170	5.410	4.950	4.950	10,882	-0.19(-3.70%)
Oct 01, 2024	5.175	5.440	5.140	5.140	16,330	-0.29(-5.34%)
Sep 30, 2024	5.450	5.450	5.150	5.430	9,924	+0.40(+7.95%)
Sep 27, 2024	5.077	5.140	5.005	5.030	5,407	-0.02(-0.40%)
Sep 26, 2024	5.150	5.200	5.050	5.050	1,877	+0.10(+1.97%)
Sep 25, 2024	4.610	5.005	4.610	4.952	2,034	-0.11(-2.12%)
Sep 24, 2024	5.130	5.130	5.000	5.060	29,357	+0.19(+3.90%)
Sep 23, 2024	5.090	5.450	4.870	4.870	3,048	-0.15(-2.99%)
Sep 20, 2024	5.100	5.100	4.800	5.020	6,077	-0.06(-1.18%)
Sep 19, 2024	5.000	5.090	4.750	5.080	5,075	+0.08(+1.60%)
Sep 18, 2024	4.925	5.000	4.820	5.000	9,161	+0.12(+2.46%)
Sep 17, 2024	5.050	5.450	4.880	4.880	2,147	+0.07(+1.43%)
Sep 16, 2024	5.100	5.500	4.630	4.811	11,862	-0.24(-4.73%)
Sep 13, 2024	4.850	5.080	4.610	5.050	5,470	+0.19(+3.87%)
Sep 12, 2024	4.600	5.089	4.600	4.862	3,061	-0.09(-1.78%)
Sep 11, 2024	4.920	5.090	4.810	4.950	4,604	+0.06(+1.23%)
Sep 10, 2024	5.010	5.190	4.890	4.890	238,721	+0.09(+1.87%)
Sep 09, 2024	3.870	5.350	3.870	4.800	403,347	-0.40(-7.69%)
Sep 06, 2024	5.120	5.220	4.923	5.200	239,322	+0.20(+3.90%)
Sep 05, 2024	4.885	5.110	4.885	5.005	1,411	+0.04(+0.91%)
Sep 04, 2024	5.060	5.430	4.940	4.960	235,984	-0.10(-1.98%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Genting Berhad Spons ADR (OP: GEBHY )

Historical Prices