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 )

5.040 -0.280 (-5.26%)
Streaming Delayed Price Updated: 3:20 PM EDT, Oct 14, 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 (%)
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%)
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%)
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.