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 (%)
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%)
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.