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 )

5.260 -0.120 (-2.23%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2024	4.750	5.100	4.600	4.880	6,073	+0.01(+0.28%)
Jun 28, 2024	4.700	5.030	4.700	4.867	15,526	+0.02(+0.34%)
Jun 27, 2024	4.700	4.950	4.410	4.850	12,851	+0.05(+1.04%)
Jun 26, 2024	4.760	5.049	4.560	4.800	5,484	-0.15(-2.95%)
Jun 25, 2024	4.700	5.130	4.700	4.946	14,516	-0.00(-0.08%)
Jun 24, 2024	5.000	5.050	4.650	4.950	6,176	-0.05(-1.00%)
Jun 21, 2024	4.900	5.180	4.600	5.000	13,149	+0.30(+6.38%)
Jun 20, 2024	4.630	5.040	4.610	4.700	23,447	-0.20(-4.08%)
Jun 18, 2024	4.900	4.999	4.900	4.900	67,990	+0.00(+0.00%)
Jun 17, 2024	4.600	4.920	4.600	4.900	6,836	+0.14(+2.85%)
Jun 14, 2024	4.780	4.870	4.740	4.764	5,762	+0.01(+0.29%)
Jun 13, 2024	4.850	4.893	4.750	4.750	4,023	+0.00(+0.00%)
Jun 12, 2024	4.950	4.950	4.750	4.750	6,564	+0.01(+0.21%)
Jun 11, 2024	4.860	4.860	4.740	4.740	2,370	-0.12(-2.47%)
Jun 10, 2024	4.750	4.970	4.750	4.860	1,377	+0.12(+2.53%)
Jun 07, 2024	4.860	4.999	4.720	4.740	12,320	-0.26(-5.20%)
Jun 06, 2024	4.940	5.000	4.890	5.000	3,797	+0.03(+0.60%)
Jun 05, 2024	4.840	5.000	4.680	4.970	18,788	+0.21(+4.41%)
Jun 04, 2024	4.661	5.010	4.660	4.760	112,836	-0.23(-4.61%)

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