Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

5.200 +0.350 (+7.22%)
Streaming Delayed Price Updated: 10:49 AM EDT, Aug 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.