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 18, 2014 11.92 11.92 11.92 0 +0.01(+0.08%)
Jul 17, 2014 11.91 11.92 11.90 11.91 1,927,429 -0.01(-0.08%)
Jul 16, 2014 11.91 11.92 11.89 11.92 2,710,186 +0.00(+0.00%)
Jul 15, 2014 11.90 11.93 11.90 11.92 1,663,556 +0.02(+0.17%)
Jul 14, 2014 11.89 11.91 11.89 11.90 2,233,732 +0.02(+0.17%)
Jul 11, 2014 11.88 11.89 11.87 11.88 826,882 +0.01(+0.08%)
Jul 10, 2014 11.87 11.90 11.87 11.87 1,654,757 +0.00(+0.00%)
Jul 09, 2014 11.86 11.89 11.85 11.87 1,631,245 +0.00(+0.00%)
Jul 08, 2014 11.85 11.88 11.85 11.87 1,078,992 -0.01(-0.08%)
Jul 07, 2014 11.85 11.88 11.84 11.88 1,569,721 +0.00(+0.00%)
Jul 03, 2014 11.88 11.88 11.88 0 +0.01(+0.08%)
Jul 02, 2014 11.83 11.88 11.83 11.87 866,002 +0.03(+0.25%)
Jul 01, 2014 11.84 11.87 11.83 11.84 805,531 +0.00(+0.00%)
Jun 30, 2014 11.84 11.87 11.83 11.84 724,420 -0.01(-0.08%)
Jun 27, 2014 11.81 11.89 11.81 11.85 1,926,779 +0.04(+0.34%)
Jun 26, 2014 11.80 11.83 11.80 11.81 1,485,647 +0.01(+0.08%)
Jun 25, 2014 11.80 11.82 11.80 11.80 315,137 +0.00(+0.00%)
Jun 24, 2014 11.78 11.84 11.78 11.80 323,947 +0.01(+0.08%)
Jun 23, 2014 11.78 11.80 11.77 11.79 1,149,298 +0.01(+0.08%)
Jun 20, 2014 11.78 11.83 11.77 11.78 1,968,007 +0.01(+0.08%)
Jun 19, 2014 11.80 11.82 11.77 11.77 1,102,429 -0.04(-0.34%)
Jun 18, 2014 11.77 11.85 11.76 11.81 743,314 +0.05(+0.43%)
Jun 17, 2014 11.76 11.78 11.75 11.76 2,782,205 +0.00(+0.00%)
Jun 16, 2014 11.76 11.77 11.75 11.76 2,906,391 +0.00(+0.00%)
Jun 13, 2014 11.75 11.76 11.75 11.76 770,328 +0.03(+0.26%)
Jun 12, 2014 11.76 11.77 11.73 11.73 632,478 -0.03(-0.26%)
Jun 11, 2014 11.76 11.77 11.76 11.76 372,233 -0.01(-0.08%)
Jun 10, 2014 11.77 11.78 11.76 11.77 1,215,831 +0.00(+0.00%)
Jun 06, 2014 11.76 11.78 11.75 11.77 272,579 +0.01(+0.09%)
Jun 05, 2014 11.76 11.77 11.76 11.76 331,889 +0.00(+0.00%)
Jun 04, 2014 11.76 11.77 11.73 11.76 2,835,345 +0.00(+0.00%)
Jun 03, 2014 11.72 11.76 11.72 11.76 882,469 +0.02(+0.17%)
Jun 02, 2014 11.76 11.77 11.72 11.74 627,483 -0.02(-0.17%)
May 30, 2014 11.76 11.77 11.75 11.76 708,669 +0.00(+0.00%)
May 29, 2014 11.77 11.78 11.76 11.76 1,087,963 -0.01(-0.08%)
May 28, 2014 11.78 11.79 11.76 11.77 634,463 -0.02(-0.17%)
May 27, 2014 11.76 11.79 11.74 11.79 1,143,530 +0.00(+0.00%)
May 23, 2014 11.79 11.79 11.79 0 +0.02(+0.17%)
May 22, 2014 11.76 11.78 11.76 11.77 797,963 +0.00(+0.00%)
May 21, 2014 11.77 11.78 11.76 11.77 2,000,312 +0.01(+0.09%)
May 20, 2014 11.76 11.79 11.76 11.76 1,197,964 -0.01(-0.08%)
May 19, 2014 11.77 11.78 11.76 11.77 603,983 -0.01(-0.08%)
May 16, 2014 11.76 11.78 11.75 11.78 378,607 +0.02(+0.17%)
May 15, 2014 11.75 11.79 11.75 11.76 919,875 +0.01(+0.09%)
May 14, 2014 11.75 11.78 11.74 11.75 1,878,757 +0.00(+0.00%)
May 13, 2014 11.74 11.80 11.73 11.75 5,543,665 +0.01(+0.09%)
May 12, 2014 11.71 11.74 11.71 11.74 1,927,154 +0.02(+0.17%)
May 09, 2014 11.66 11.74 11.65 11.72 2,061,147 +0.02(+0.17%)
May 08, 2014 11.73 11.73 11.68 11.70 1,270,438 -0.03(-0.26%)
May 07, 2014 11.74 11.75 11.72 11.73 922,403 -0.01(-0.09%)
May 06, 2014 11.74 11.76 11.73 11.74 870,348 +0.00(+0.00%)
May 05, 2014 11.73 11.75 11.72 11.74 662,206 +0.01(+0.09%)
May 02, 2014 11.73 11.75 11.73 11.73 723,603 +0.00(+0.00%)
May 01, 2014 11.74 11.75 11.72 11.73 688,967 -0.02(-0.17%)
Apr 30, 2014 11.73 11.75 11.71 11.75 1,295,135 +0.01(+0.09%)
Apr 29, 2014 11.71 11.75 11.71 11.74 1,311,101 +0.01(+0.09%)
Apr 28, 2014 11.74 11.75 11.72 11.73 810,364 -0.01(-0.09%)
Apr 25, 2014 11.74 11.75 11.73 11.74 376,302 +0.00(+0.00%)
Apr 24, 2014 11.77 11.77 11.72 11.74 326,782 -0.03(-0.25%)
Apr 23, 2014 11.78 11.78 11.74 11.77 277,719 -0.02(-0.17%)
Apr 22, 2014 11.69 11.79 11.69 11.79 602,181 +0.09(+0.77%)
Apr 21, 2014 11.65 11.73 11.64 11.70 888,634 +0.01(+0.09%)
Apr 17, 2014 11.69 11.69 11.69 0 +0.00(+0.00%)
Apr 16, 2014 11.61 11.72 11.61 11.69 1,246,927 +0.05(+0.43%)
Apr 15, 2014 11.60 11.65 11.58 11.64 1,253,939 +0.04(+0.34%)
Apr 14, 2014 11.61 11.62 11.57 11.60 2,024,835 -0.02(-0.17%)
Apr 11, 2014 11.59 11.63 11.57 11.62 1,282,617 +0.03(+0.26%)
Apr 10, 2014 11.57 11.62 11.57 11.59 1,636,101 +0.02(+0.17%)
Apr 09, 2014 11.57 11.64 11.56 11.57 1,706,550 -0.01(-0.09%)
Apr 08, 2014 11.56 11.62 11.54 11.58 1,465,781 +0.01(+0.09%)
Apr 07, 2014 11.55 11.59 11.54 11.57 2,256,558 +0.02(+0.17%)
Apr 04, 2014 11.60 11.64 11.55 11.55 2,002,172 -0.05(-0.43%)
Apr 03, 2014 11.61 11.65 11.60 11.60 1,364,761 -0.04(-0.34%)
Apr 02, 2014 11.57 11.65 11.56 11.64 1,058,431 +0.04(+0.34%)
Apr 01, 2014 11.55 11.60 11.55 11.60 1,527,449 +0.03(+0.26%)
Mar 31, 2014 11.57 11.60 11.55 11.57 1,643,428 -0.01(-0.09%)
Mar 28, 2014 11.55 11.61 11.55 11.58 604,876 +0.00(+0.00%)
Mar 27, 2014 11.55 11.60 11.54 11.58 1,024,480 +0.00(+0.00%)
Mar 26, 2014 11.55 11.60 11.54 11.58 598,466 +0.04(+0.35%)
Mar 25, 2014 11.57 11.60 11.51 11.54 957,210 -0.03(-0.26%)
Mar 24, 2014 11.60 11.63 11.55 11.57 859,637 -0.04(-0.34%)
Mar 21, 2014 11.61 11.63 11.60 11.61 1,240,848 +0.00(+0.00%)
Mar 20, 2014 11.54 11.62 11.54 11.61 1,753,637 +0.05(+0.43%)
Mar 19, 2014 11.44 11.60 11.44 11.56 1,577,759 -0.02(-0.17%)
Mar 18, 2014 11.59 11.61 11.56 11.58 1,083,608 -0.01(-0.09%)
Mar 17, 2014 11.60 11.62 11.53 11.59 4,268,729 +0.19(+1.67%)
Mar 14, 2014 11.16 11.42 11.15 11.40 1,032,478 +0.20(+1.79%)
Mar 13, 2014 11.21 11.29 11.17 11.20 606,258 +0.00(+0.00%)
Mar 12, 2014 11.23 11.31 11.12 11.20 2,033,226 +0.00(+0.00%)
Mar 11, 2014 11.40 11.40 11.10 11.20 2,098,564 -0.12(-1.06%)
Mar 10, 2014 11.34 11.46 11.31 11.32 1,141,375 -0.05(-0.44%)
Mar 07, 2014 11.47 11.49 11.35 11.37 967,593 -0.17(-1.47%)
Mar 06, 2014 11.45 11.61 11.37 11.54 873,762 +0.13(+1.14%)
Mar 05, 2014 11.39 11.41 11.30 11.41 561,478 +0.06(+0.53%)
Mar 04, 2014 11.40 11.48 11.29 11.35 1,013,158 -0.05(-0.44%)
Mar 03, 2014 11.35 11.40 11.24 11.40 376,518 +0.02(+0.18%)
Feb 28, 2014 11.36 11.44 11.30 11.38 728,261 -0.02(-0.18%)
Feb 27, 2014 11.36 11.51 11.36 11.40 427,196 +0.02(+0.18%)
Feb 26, 2014 11.30 11.55 11.23 11.38 750,281 -0.11(-0.96%)
Feb 25, 2014 11.32 11.55 11.18 11.49 1,156,020 +0.16(+1.41%)
Feb 24, 2014 11.38 11.40 11.27 11.33 673,609 -0.05(-0.44%)
Feb 21, 2014 11.38 11.49 11.38 11.38 536,550 -0.01(-0.09%)
Feb 20, 2014 11.32 11.44 11.32 11.39 555,981 +0.04(+0.35%)
Feb 19, 2014 11.35 11.40 11.34 11.35 839,504 +0.03(+0.27%)
Feb 18, 2014 11.20 11.47 11.19 11.32 2,523,432 +0.13(+1.16%)
Feb 14, 2014 11.19 11.19 11.19 0 -0.03(-0.27%)
Feb 13, 2014 11.15 11.23 11.05 11.22 650,036 +0.05(+0.45%)
Feb 12, 2014 11.19 11.22 11.14 11.17 919,758 +0.04(+0.36%)
Feb 11, 2014 11.15 11.23 11.04 11.13 562,446 -0.01(-0.09%)
Feb 10, 2014 11.13 11.25 11.12 11.14 594,246 +0.01(+0.09%)
Feb 07, 2014 11.14 11.19 11.11 11.13 550,009 +0.00(+0.00%)
Feb 06, 2014 11.16 11.16 11.05 11.13 349,889 -0.02(-0.18%)
Feb 05, 2014 10.97 11.20 10.94 11.15 887,345 +0.17(+1.55%)
Feb 04, 2014 10.96 11.00 10.94 10.98 620,395 +0.03(+0.27%)
Feb 03, 2014 10.93 11.00 10.93 10.95 742,983 -0.06(-0.54%)
Jan 31, 2014 10.89 11.09 10.86 11.01 377,261 +0.06(+0.55%)
Jan 30, 2014 10.87 10.99 10.86 10.95 835,379 +0.14(+1.30%)
Jan 29, 2014 10.81 10.92 10.76 10.81 1,046,074 -0.10(-0.92%)
Jan 28, 2014 10.79 10.95 10.79 10.91 1,040,376 +0.12(+1.11%)
Jan 27, 2014 10.90 10.98 10.73 10.79 1,283,924 -0.06(-0.55%)
Jan 24, 2014 10.90 10.98 10.82 10.85 1,421,857 -0.07(-0.64%)
Jan 23, 2014 11.06 11.09 10.84 10.92 2,192,762 -0.22(-1.97%)
Jan 22, 2014 11.17 11.19 11.10 11.14 942,967 +0.03(+0.27%)
Jan 21, 2014 11.08 11.18 11.02 11.11 919,244 +0.03(+0.27%)
Jan 17, 2014 11.08 11.08 11.08 0 -0.02(-0.18%)
Jan 16, 2014 10.77 11.10 10.73 11.10 1,680,241 +0.24(+2.21%)
Jan 15, 2014 10.84 10.90 10.81 10.86 1,010,729 +0.02(+0.18%)
Jan 14, 2014 10.77 10.87 10.73 10.84 1,247,572 +0.05(+0.46%)
Jan 13, 2014 10.94 10.95 10.75 10.79 1,621,672 -0.05(-0.46%)
Jan 10, 2014 10.85 10.95 10.65 10.84 1,702,755 -0.01(-0.09%)
Jan 09, 2014 10.94 10.99 10.81 10.85 1,754,343 -0.10(-0.91%)
Jan 08, 2014 10.96 10.98 10.93 10.95 1,615,210 -0.05(-0.45%)
Jan 07, 2014 10.92 11.01 10.90 11.00 1,278,422 +0.07(+0.64%)
Jan 06, 2014 10.96 11.10 10.84 10.93 2,195,650 +0.00(+0.00%)
Jan 03, 2014 11.20 11.28 10.18 10.93 6,077,466 -0.26(-2.32%)
Jan 02, 2014 11.29 11.31 11.17 11.19 945,204 -0.05(-0.44%)
Dec 31, 2013 11.24 11.24 11.24 0 -0.04(-0.35%)
Dec 30, 2013 11.21 11.33 11.21 11.28 423,936 +0.01(+0.09%)
Dec 27, 2013 11.20 11.28 11.20 11.27 536,517 +0.00(+0.00%)
Dec 26, 2013 11.28 11.33 11.23 11.27 908,996 +0.02(+0.18%)
Dec 24, 2013 11.20 11.28 11.19 11.25 568,526 -0.01(-0.09%)
Dec 23, 2013 11.13 11.29 11.13 11.26 810,637 +0.14(+1.26%)
Dec 20, 2013 11.11 11.22 11.08 11.12 1,498,241 +0.00(+0.00%)
Dec 19, 2013 11.10 11.14 11.07 11.12 1,230,629 -0.03(-0.27%)
Dec 18, 2013 11.07 11.15 11.06 11.15 1,000,212 +0.07(+0.63%)
Dec 17, 2013 11.07 11.17 11.06 11.08 614,532 +0.01(+0.09%)
Dec 16, 2013 11.09 11.14 11.06 11.07 621,056 +0.00(+0.00%)
Dec 13, 2013 11.12 11.23 11.05 11.07 990,888 +0.01(+0.09%)
Dec 12, 2013 11.05 11.20 11.04 11.06 977,049 +0.03(+0.27%)
Dec 11, 2013 11.24 11.30 10.92 11.03 3,248,345 -0.23(-2.04%)
Dec 10, 2013 11.30 11.39 11.20 11.26 2,014,250 -0.13(-1.14%)
Dec 09, 2013 11.34 11.47 11.25 11.39 2,365,124 +0.06(+0.53%)
Dec 06, 2013 11.35 11.45 11.28 11.33 1,314,640 +0.02(+0.18%)
Dec 05, 2013 11.35 11.39 11.24 11.31 936,585 +0.05(+0.44%)
Dec 04, 2013 11.20 11.35 11.16 11.26 1,837,312 +0.08(+0.72%)
Dec 03, 2013 11.17 11.21 11.15 11.18 7,747,239 +0.02(+0.18%)
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.