Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Giant Interactive Group, Inc. (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2008 9.090 9.600 8.930 9.340 2,872,561 +0.34(+3.78%)
Jul 30, 2008 10.00 10.00 8.970 9.000 3,878,858 -1.04(-10.36%)
Jul 29, 2008 10.04 10.12 9.960 10.04 1,242,149 -0.08(-0.79%)
Jul 28, 2008 10.32 10.45 9.940 10.12 1,811,804 -0.09(-0.88%)
Jul 25, 2008 10.39 10.42 10.11 10.21 983,857 -0.24(-2.30%)
Jul 24, 2008 10.61 10.76 10.33 10.45 958,226 -0.21(-1.97%)
Jul 23, 2008 10.79 10.98 10.60 10.66 884,522 -0.03(-0.28%)
Jul 22, 2008 10.79 10.79 10.51 10.69 871,411 +0.00(+0.00%)
Jul 21, 2008 11.16 11.16 10.61 10.69 1,322,927 -0.22(-2.02%)
Jul 18, 2008 10.66 11.15 10.66 10.91 446,929 +0.01(+0.09%)
Jul 17, 2008 11.45 11.50 10.80 10.90 951,812 -0.49(-4.30%)
Jul 16, 2008 11.20 11.45 10.96 11.39 493,529 +0.30(+2.71%)
Jul 15, 2008 11.40 11.40 10.80 11.09 772,453 -0.37(-3.23%)
Jul 14, 2008 11.02 11.64 11.00 11.46 1,154,047 +0.55(+5.04%)
Jul 11, 2008 10.87 11.03 10.73 10.91 811,376 -0.12(-1.09%)
Jul 10, 2008 11.27 11.28 10.70 11.03 1,497,370 -0.30(-2.65%)
Jul 09, 2008 11.55 11.77 11.17 11.33 631,004 -0.22(-1.90%)
Jul 08, 2008 11.04 11.61 10.91 11.55 807,487 +0.50(+4.52%)
Jul 07, 2008 11.16 11.44 10.67 11.05 942,174 -0.08(-0.72%)
Jul 04, 2008 11.02 11.20 10.90 11.13 669,610 +0.00(+0.00%)
Jul 03, 2008 11.02 11.20 10.90 11.13 669,610 +0.12(+1.09%)
Jul 02, 2008 11.67 11.80 10.91 11.01 1,872,402 -0.71(-6.06%)
Jul 01, 2008 11.91 12.25 11.55 11.72 796,902 -0.40(-3.30%)
Jun 30, 2008 11.94 12.23 11.90 12.12 971,316 +0.18(+1.51%)
Jun 27, 2008 12.55 12.55 11.81 11.94 1,459,350 -0.52(-4.17%)
Jun 26, 2008 12.88 13.14 12.35 12.46 948,928 -0.31(-2.43%)
Jun 25, 2008 12.99 13.08 12.67 12.77 1,143,343 -0.05(-0.39%)
Jun 24, 2008 12.81 13.05 12.55 12.82 820,180 -0.11(-0.85%)
Jun 23, 2008 13.43 13.43 12.82 12.93 1,295,806 -0.57(-4.22%)
Jun 20, 2008 13.97 13.97 13.04 13.50 1,479,375 -0.58(-4.12%)
Jun 19, 2008 12.99 14.15 12.82 14.08 2,086,998 +1.13(+8.73%)
Jun 18, 2008 12.71 13.03 12.10 12.95 1,557,436 +0.07(+0.54%)
Jun 17, 2008 12.90 13.00 12.77 12.88 460,082 -0.12(-0.92%)
Jun 16, 2008 13.25 13.25 12.96 13.00 578,628 -0.34(-2.55%)
Jun 13, 2008 12.83 13.40 12.83 13.34 997,276 +0.69(+5.45%)
Jun 12, 2008 13.15 13.16 12.60 12.65 846,465 -0.25(-1.94%)
Jun 11, 2008 13.31 13.44 12.83 12.90 839,210 -0.37(-2.79%)
Jun 10, 2008 12.71 13.52 12.30 13.27 1,615,712 +0.41(+3.19%)
Jun 09, 2008 13.32 13.35 12.79 12.86 906,356 -0.46(-3.45%)
Jun 06, 2008 13.92 13.92 13.21 13.32 1,283,954 -0.72(-5.13%)
Jun 05, 2008 13.90 14.04 13.85 14.04 533,936 +0.24(+1.74%)
Jun 04, 2008 13.99 14.10 13.76 13.80 697,127 -0.07(-0.50%)
Jun 03, 2008 14.07 14.29 13.65 13.87 898,706 +0.12(+0.87%)
Jun 02, 2008 14.69 14.70 13.62 13.75 1,185,617 -0.94(-6.40%)
May 30, 2008 14.05 14.87 13.93 14.69 1,717,922 +0.80(+5.76%)
May 29, 2008 13.59 14.24 13.50 13.89 976,325 +0.30(+2.21%)
May 28, 2008 13.53 13.66 13.22 13.59 787,624 +0.13(+0.97%)
May 27, 2008 12.87 13.62 12.85 13.46 1,536,055 +0.66(+5.16%)
May 26, 2008 13.09 13.09 12.51 12.80 0 +0.00(+0.00%)
May 23, 2008 13.09 13.09 12.51 12.80 1,612,672 -0.23(-1.77%)
May 22, 2008 13.89 13.91 13.00 13.03 1,706,502 -0.94(-6.73%)
May 21, 2008 13.55 13.98 13.50 13.97 2,853,177 +0.52(+3.87%)
May 20, 2008 14.18 14.18 13.13 13.45 4,477,179 -0.80(-5.61%)
May 19, 2008 15.59 15.65 13.91 14.25 3,659,371 -1.35(-8.65%)
May 16, 2008 15.25 15.76 14.97 15.60 4,516,662 -0.69(-4.24%)
May 15, 2008 15.99 16.30 15.53 16.29 3,228,792 +0.75(+4.83%)
May 14, 2008 15.80 16.29 15.48 15.54 1,585,740 -0.20(-1.27%)
May 13, 2008 15.39 15.99 15.24 15.74 1,721,691 +0.44(+2.88%)
May 12, 2008 15.72 15.99 15.25 15.30 1,141,147 -0.27(-1.73%)
May 09, 2008 15.30 15.87 15.09 15.57 1,341,923 +0.01(+0.06%)
May 08, 2008 15.99 16.08 15.26 15.56 1,465,013 -0.49(-3.05%)
May 07, 2008 16.66 16.66 15.65 16.05 2,543,894 -0.74(-4.41%)
May 06, 2008 16.81 16.97 16.06 16.79 2,413,452 -0.36(-2.10%)
May 05, 2008 16.25 17.20 14.87 17.15 3,288,695 +1.46(+9.31%)
May 02, 2008 16.05 16.34 15.51 15.69 1,059,716 -0.29(-1.82%)
May 01, 2008 16.77 16.80 15.35 15.98 2,274,103 -0.30(-1.84%)
Apr 30, 2008 14.42 16.60 14.36 16.28 3,997,178 +1.73(+11.89%)
Apr 29, 2008 14.02 14.80 13.56 14.55 2,040,092 +0.59(+4.23%)
Apr 28, 2008 12.80 14.33 12.77 13.96 3,655,759 +1.60(+12.94%)
Apr 25, 2008 12.56 12.70 12.18 12.36 396,963 -0.23(-1.83%)
Apr 24, 2008 12.35 12.59 12.00 12.59 547,318 +0.32(+2.61%)
Apr 23, 2008 11.79 12.38 11.53 12.27 609,183 +0.48(+4.07%)
Apr 22, 2008 11.42 11.83 11.41 11.79 319,057 +0.40(+3.51%)
Apr 21, 2008 11.75 11.75 11.31 11.39 712,993 -0.34(-2.90%)
Apr 18, 2008 12.22 12.25 11.57 11.73 820,145 -0.38(-3.14%)
Apr 17, 2008 12.43 12.52 12.04 12.11 385,309 -0.46(-3.66%)
Apr 16, 2008 12.77 12.89 12.46 12.57 397,419 -0.20(-1.57%)
Apr 15, 2008 12.43 12.87 12.35 12.77 414,710 +0.26(+2.08%)
Apr 14, 2008 12.70 12.86 12.30 12.51 519,644 -0.35(-2.72%)
Apr 11, 2008 12.65 12.90 12.56 12.86 443,435 +0.06(+0.47%)
Apr 10, 2008 13.00 13.13 12.72 12.80 568,763 -0.19(-1.46%)
Apr 09, 2008 12.95 13.28 12.68 12.99 2,178,019 +0.27(+2.12%)
Apr 08, 2008 12.76 13.34 12.66 12.72 3,003,745 -0.02(-0.16%)
Apr 07, 2008 12.46 12.75 12.33 12.74 506,859 +0.21(+1.68%)
Apr 04, 2008 12.78 12.98 12.25 12.53 564,557 -0.29(-2.26%)
Apr 03, 2008 12.25 12.93 12.25 12.82 1,336,748 +0.57(+4.65%)
Apr 02, 2008 12.46 12.62 12.06 12.25 760,499 -0.10(-0.81%)
Apr 01, 2008 12.84 12.84 12.26 12.35 1,320,036 -0.30(-2.37%)
Mar 31, 2008 11.53 12.84 11.51 12.65 3,116,613 +1.15(+10.00%)
Mar 28, 2008 10.57 11.69 10.55 11.50 1,617,786 +1.14(+11.00%)
Mar 27, 2008 10.21 10.53 10.20 10.36 769,836 +0.15(+1.47%)
Mar 26, 2008 10.10 10.28 10.03 10.21 664,017 -0.01(-0.10%)
Mar 25, 2008 10.06 10.33 10.01 10.22 725,365 +0.12(+1.19%)
Mar 24, 2008 9.490 10.19 9.490 10.10 670,369 +0.40(+4.12%)
Mar 21, 2008 9.320 9.800 9.230 9.700 1,172,591 +0.00(+0.00%)
Mar 20, 2008 9.320 9.800 9.230 9.700 1,172,591 +0.28(+2.97%)
Mar 19, 2008 9.240 9.860 9.190 9.420 1,757,100 +0.22(+2.39%)
Mar 18, 2008 9.420 9.640 9.060 9.200 1,379,732 -0.21(-2.23%)
Mar 17, 2008 9.750 9.940 9.250 9.410 1,314,227 -0.58(-5.81%)
Mar 14, 2008 10.18 10.25 9.900 9.990 1,042,277 -0.21(-2.06%)
Mar 13, 2008 10.36 10.36 10.12 10.20 534,423 -0.27(-2.58%)
Mar 12, 2008 10.45 10.62 10.35 10.47 678,719 +0.18(+1.75%)
Mar 11, 2008 10.17 10.35 10.09 10.29 577,431 +0.25(+2.51%)
Mar 10, 2008 10.16 10.24 9.960 10.04 809,209 -0.20(-1.97%)
Mar 07, 2008 10.03 10.25 10.00 10.24 390,350 +0.17(+1.69%)
Mar 06, 2008 10.34 10.34 10.06 10.07 353,437 -0.13(-1.27%)
Mar 05, 2008 10.00 10.26 10.00 10.20 363,002 +0.05(+0.49%)
Mar 04, 2008 10.43 10.55 9.800 10.15 1,139,779 -0.19(-1.84%)
Mar 03, 2008 10.41 10.85 10.28 10.34 2,538,137 -0.07(-0.67%)
Feb 29, 2008 10.66 10.66 10.34 10.41 538,072 -0.23(-2.16%)
Feb 28, 2008 10.60 10.68 10.50 10.64 705,915 +0.04(+0.38%)
Feb 27, 2008 10.71 10.80 10.54 10.60 382,728 -0.11(-1.03%)
Feb 26, 2008 10.90 10.98 10.65 10.71 748,569 +0.03(+0.28%)
Feb 25, 2008 10.60 10.79 10.50 10.68 675,770 -0.02(-0.19%)
Feb 22, 2008 11.00 11.00 10.47 10.70 706,648 -0.27(-2.46%)
Feb 21, 2008 12.12 12.12 10.45 10.97 2,310,200 -0.36(-3.18%)
Feb 20, 2008 10.94 11.78 10.94 11.33 2,132,135 +0.01(+0.09%)
Feb 19, 2008 10.60 11.36 10.56 11.32 904,785 +0.83(+7.91%)
Feb 18, 2008 10.52 10.55 10.33 10.49 0 +0.00(+0.00%)
Feb 15, 2008 10.52 10.55 10.33 10.49 861,648 -0.01(-0.10%)
Feb 14, 2008 10.70 10.78 10.50 10.50 361,503 -0.20(-1.87%)
Feb 13, 2008 10.76 10.84 10.60 10.70 364,121 -0.02(-0.19%)
Feb 12, 2008 10.39 10.77 10.39 10.72 366,698 +0.28(+2.68%)
Feb 11, 2008 10.40 10.50 10.28 10.44 313,741 +0.05(+0.48%)
Feb 08, 2008 10.55 10.93 10.30 10.39 751,246 -0.13(-1.24%)
Feb 07, 2008 10.31 10.62 10.29 10.52 1,248,480 +0.14(+1.35%)
Feb 06, 2008 10.60 10.78 10.31 10.38 1,103,896 -0.19(-1.80%)
Feb 05, 2008 10.74 10.74 10.38 10.57 1,172,668 +0.04(+0.38%)
Feb 04, 2008 10.29 10.78 10.21 10.53 1,696,888 +0.24(+2.33%)
Feb 01, 2008 10.00 10.29 10.00 10.29 1,700,513 +0.35(+3.52%)
Jan 31, 2008 9.890 10.14 9.880 9.940 1,592,272 -0.06(-0.60%)
Jan 30, 2008 10.04 10.15 9.930 10.00 1,430,407 -0.10(-0.99%)
Jan 29, 2008 9.910 10.41 9.910 10.10 1,785,656 -0.05(-0.49%)
Jan 28, 2008 10.06 10.15 9.820 10.15 2,046,091 -0.03(-0.29%)
Jan 25, 2008 10.15 10.32 10.00 10.18 2,271,978 +0.16(+1.60%)
Jan 24, 2008 10.50 10.66 9.910 10.02 3,007,338 -0.25(-2.43%)
Jan 23, 2008 10.18 10.41 9.880 10.27 3,238,316 +0.13(+1.28%)
Jan 22, 2008 9.700 10.69 9.680 10.14 3,025,058 -0.86(-7.82%)
Jan 21, 2008 11.18 11.46 10.46 11.00 0 +0.00(+0.00%)
Jan 18, 2008 11.18 11.46 10.46 11.00 2,958,758 -0.14(-1.26%)
Jan 17, 2008 11.50 11.89 10.96 11.14 2,921,880 -0.30(-2.62%)
Jan 16, 2008 12.08 12.15 11.25 11.44 3,134,506 -0.90(-7.29%)
Jan 15, 2008 12.58 12.58 12.20 12.34 1,861,048 -0.26(-2.06%)
Jan 14, 2008 12.71 12.95 12.55 12.60 1,502,578 -0.01(-0.08%)
Jan 11, 2008 12.87 12.92 12.55 12.61 2,024,203 -0.13(-1.02%)
Jan 10, 2008 11.98 12.84 11.85 12.74 2,060,794 +0.78(+6.52%)
Jan 09, 2008 12.79 12.79 11.70 11.96 1,919,775 -0.64(-5.08%)
Jan 08, 2008 12.36 12.88 12.36 12.60 1,836,894 -0.19(-1.49%)
Jan 07, 2008 12.87 13.00 12.29 12.79 2,258,305 +0.07(+0.55%)
Jan 04, 2008 12.29 12.87 12.29 12.72 1,812,182 -0.07(-0.55%)
Jan 03, 2008 12.50 13.05 12.45 12.79 2,690,773 +0.36(+2.90%)
Jan 02, 2008 13.30 13.30 12.04 12.43 2,382,482 -0.55(-4.24%)
Jan 01, 2008 12.78 13.46 12.78 12.98 3,201,758 +0.00(+0.00%)
Dec 31, 2007 12.78 13.46 12.78 12.98 3,201,458 +0.41(+3.26%)
Dec 28, 2007 11.78 12.80 11.78 12.57 3,958,995 +0.79(+6.71%)
Dec 27, 2007 11.61 11.98 11.61 11.78 1,935,358 +0.27(+2.35%)
Dec 26, 2007 11.80 12.15 11.50 11.51 2,195,093 +0.01(+0.09%)
Dec 24, 2007 10.88 12.28 10.88 11.50 3,566,922 +1.23(+11.98%)
Dec 21, 2007 9.600 10.29 9.600 10.27 3,320,500 +0.67(+6.98%)
Dec 20, 2007 10.35 10.35 9.500 9.600 2,757,375 -0.45(-4.48%)
Dec 19, 2007 10.35 10.45 10.00 10.05 4,021,996 -0.29(-2.80%)
Dec 18, 2007 10.70 10.82 10.30 10.34 2,697,490 -0.36(-3.36%)
Dec 17, 2007 11.00 11.04 10.61 10.70 2,073,400 -0.41(-3.69%)
Dec 14, 2007 11.50 12.20 11.01 11.11 2,129,100 -0.39(-3.39%)
Dec 13, 2007 11.10 11.75 11.01 11.50 1,648,430 +0.26(+2.31%)
Dec 12, 2007 12.45 12.45 11.15 11.24 2,645,570 -0.76(-6.33%)
Dec 11, 2007 13.30 13.59 11.84 12.00 2,682,099 -1.15(-8.75%)
Dec 10, 2007 13.47 13.67 12.90 13.15 2,393,950 +0.15(+1.15%)
Dec 07, 2007 12.05 13.20 11.88 13.00 2,519,600 +1.04(+8.70%)
Dec 06, 2007 11.99 12.10 11.86 11.96 1,301,005 +0.11(+0.93%)
Dec 05, 2007 11.34 12.00 11.30 11.85 2,923,900 +0.84(+7.63%)
Dec 04, 2007 10.50 11.20 10.50 11.01 1,573,756 +0.36(+3.38%)
Dec 03, 2007 10.98 10.98 10.61 10.65 1,121,650 -0.15(-1.39%)
Nov 30, 2007 11.00 11.05 10.76 10.80 2,413,070 +0.01(+0.09%)
Nov 29, 2007 10.91 11.42 10.68 10.79 1,985,840 -0.36(-3.23%)
Nov 28, 2007 11.73 11.90 11.04 11.15 2,983,303 -0.75(-6.30%)
Nov 27, 2007 11.34 12.36 11.10 11.90 2,402,767 +0.29(+2.50%)
Nov 26, 2007 11.60 12.65 11.53 11.61 3,657,550 +0.11(+0.96%)
Nov 23, 2007 11.96 11.96 11.31 11.50 1,003,692 +0.03(+0.26%)
Nov 21, 2007 10.98 11.78 10.10 11.47 2,975,293 +0.37(+3.33%)
Nov 20, 2007 13.20 13.25 9.565 11.10 13,154,950 -3.78(-25.40%)
Nov 19, 2007 15.75 16.24 14.76 14.88 3,505,219 -0.62(-4.00%)
Nov 16, 2007 14.28 15.75 14.28 15.50 2,103,307 +1.14(+7.94%)
Nov 15, 2007 14.50 14.75 13.88 14.36 1,922,601 +0.08(+0.56%)
Nov 14, 2007 14.90 14.91 14.14 14.28 1,797,700 -0.42(-2.86%)
Nov 13, 2007 14.23 15.20 14.23 14.70 3,820,771 +0.70(+5.00%)
Nov 12, 2007 15.73 15.73 13.81 14.00 5,631,699 -1.68(-10.71%)
Nov 09, 2007 17.26 17.45 15.32 15.68 4,163,990 -1.82(-10.40%)
Nov 08, 2007 17.52 17.67 16.80 17.50 5,256,020 +0.10(+0.57%)
Nov 07, 2007 17.30 18.31 17.30 17.40 4,385,734 -0.10(-0.57%)
Nov 06, 2007 19.30 19.30 17.50 17.50 7,265,260 -1.35(-7.16%)
Nov 05, 2007 18.70 19.08 17.53 18.85 7,962,829 -0.35(-1.82%)
Nov 02, 2007 19.20 19.75 18.61 19.20 12,110,185 +0.97(+5.32%)
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.