| Giant Interactive Group, Inc. | (NY: GA) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2013 | 8.400 | 8.430 | 8.160 | 8.290 | 1,165,808 | -0.14(-1.66%) |
| May 20, 2013 | 8.090 | 8.440 | 8.080 | 8.430 | 2,504,939 | +0.35(+4.33%) |
| May 17, 2013 | 8.210 | 8.240 | 8.000 | 8.080 | 954,879 | -0.11(-1.34%) |
| May 16, 2013 | 7.880 | 8.430 | 7.880 | 8.190 | 2,623,698 | +0.00(+0.00%) |
| May 15, 2013 | 8.020 | 8.220 | 7.941 | 8.190 | 2,064,211 | +0.17(+2.12%) |
| May 13, 2013 | 8.000 | 8.100 | 7.920 | 8.020 | 1,214,305 | -0.01(-0.12%) |
| May 10, 2013 | 8.020 | 8.120 | 7.970 | 8.030 | 1,118,345 | -0.14(-1.71%) |
| May 09, 2013 | 7.870 | 8.220 | 7.780 | 8.170 | 1,505,042 | +0.26(+3.29%) |
| May 08, 2013 | 7.330 | 7.980 | 7.100 | 7.910 | 1,951,734 | -0.01(-0.13%) |
| May 07, 2013 | 7.930 | 7.970 | 7.800 | 7.920 | 1,381,488 | +0.02(+0.25%) |
| May 06, 2013 | 7.660 | 7.900 | 7.570 | 7.900 | 1,439,582 | +0.24(+3.13%) |
| May 03, 2013 | 7.640 | 7.675 | 7.600 | 7.660 | 1,492,781 | +0.03(+0.39%) |
| May 02, 2013 | 7.470 | 7.650 | 7.400 | 7.630 | 945,235 | +0.18(+2.42%) |
| May 01, 2013 | 7.480 | 7.490 | 7.350 | 7.450 | 787,523 | -0.04(-0.53%) |
| Apr 30, 2013 | 7.390 | 7.490 | 7.260 | 7.490 | 1,142,137 | +0.12(+1.63%) |
| Apr 29, 2013 | 7.330 | 7.420 | 7.260 | 7.370 | 1,277,877 | +0.12(+1.66%) |
| Apr 26, 2013 | 7.200 | 7.270 | 7.200 | 7.250 | 1,289,604 | +0.02(+0.28%) |
| Apr 25, 2013 | 7.190 | 7.290 | 7.040 | 7.230 | 1,258,748 | -0.07(-0.96%) |
| Apr 24, 2013 | 7.500 | 7.500 | 7.230 | 7.300 | 1,029,996 | -0.18(-2.41%) |
| Apr 23, 2013 | 7.400 | 7.640 | 7.360 | 7.480 | 2,215,097 | +0.14(+1.91%) |
| Apr 22, 2013 | 6.990 | 7.365 | 6.950 | 7.340 | 1,706,506 | +0.34(+4.86%) |
| Apr 19, 2013 | 7.170 | 7.170 | 6.910 | 7.000 | 1,058,600 | +0.07(+1.01%) |
| Apr 18, 2013 | 6.940 | 7.000 | 6.880 | 6.930 | 672,607 | +0.03(+0.43%) |
| Apr 17, 2013 | 6.870 | 6.920 | 6.845 | 6.900 | 751,790 | -0.01(-0.14%) |
| Apr 16, 2013 | 6.820 | 6.910 | 6.790 | 6.910 | 671,403 | +0.13(+1.92%) |
| Apr 15, 2013 | 6.900 | 6.900 | 6.710 | 6.780 | 1,013,682 | -0.14(-2.02%) |
| Apr 12, 2013 | 6.900 | 6.930 | 6.850 | 6.920 | 344,428 | +0.02(+0.29%) |
| Apr 11, 2013 | 6.810 | 6.920 | 6.800 | 6.900 | 703,857 | +0.07(+1.02%) |
| Apr 10, 2013 | 6.660 | 6.830 | 6.660 | 6.830 | 1,019,174 | +0.17(+2.55%) |
| Apr 09, 2013 | 6.650 | 6.690 | 6.490 | 6.660 | 1,165,858 | +0.07(+1.06%) |
| Apr 08, 2013 | 6.480 | 6.620 | 6.470 | 6.590 | 1,104,657 | +0.08(+1.23%) |
| Apr 05, 2013 | 6.680 | 6.680 | 6.450 | 6.510 | 650,573 | -0.25(-3.70%) |
| Apr 04, 2013 | 6.700 | 6.795 | 6.630 | 6.760 | 549,969 | +0.07(+1.05%) |
| Apr 03, 2013 | 6.750 | 6.800 | 6.650 | 6.690 | 723,278 | -0.03(-0.45%) |
| Apr 02, 2013 | 6.760 | 6.790 | 6.630 | 6.720 | 639,293 | -0.01(-0.15%) |
| Apr 01, 2013 | 6.530 | 6.765 | 6.530 | 6.730 | 1,363,018 | +0.23(+3.54%) |
| Mar 28, 2013 | 6.440 | 6.510 | 6.430 | 6.500 | 536,707 | +0.02(+0.31%) |
| Mar 27, 2013 | 6.500 | 6.510 | 6.410 | 6.480 | 482,026 | -0.04(-0.61%) |
| Mar 26, 2013 | 6.490 | 6.590 | 6.430 | 6.520 | 572,913 | +0.07(+1.09%) |
| Mar 25, 2013 | 6.400 | 6.480 | 6.370 | 6.450 | 582,362 | +0.08(+1.26%) |
| Mar 22, 2013 | 6.360 | 6.400 | 6.305 | 6.370 | 548,097 | +0.04(+0.63%) |
| Mar 21, 2013 | 6.330 | 6.420 | 6.320 | 6.330 | 491,045 | -0.01(-0.16%) |
| Mar 20, 2013 | 6.330 | 6.400 | 6.300 | 6.340 | 642,513 | +0.02(+0.32%) |
| Mar 19, 2013 | 6.320 | 6.350 | 6.220 | 6.320 | 452,648 | +0.02(+0.32%) |
| Mar 18, 2013 | 6.260 | 6.380 | 6.090 | 6.300 | 622,553 | +0.02(+0.32%) |
| Mar 15, 2013 | 6.360 | 6.430 | 6.280 | 6.280 | 671,311 | -0.12(-1.88%) |
| Mar 14, 2013 | 6.450 | 6.450 | 6.355 | 6.400 | 700,544 | +0.01(+0.16%) |
| Mar 13, 2013 | 6.450 | 6.478 | 6.380 | 6.390 | 434,130 | -0.09(-1.39%) |
| Mar 12, 2013 | 6.400 | 6.495 | 6.370 | 6.480 | 779,398 | +0.08(+1.25%) |
| Mar 11, 2013 | 6.460 | 6.470 | 6.330 | 6.400 | 777,515 | -0.11(-1.69%) |
| Mar 08, 2013 | 6.370 | 6.510 | 6.370 | 6.510 | 872,354 | +0.19(+3.01%) |
| Mar 07, 2013 | 6.290 | 6.360 | 6.230 | 6.320 | 865,121 | +0.06(+0.96%) |
| Mar 06, 2013 | 6.500 | 6.501 | 6.180 | 6.260 | 887,359 | -0.22(-3.40%) |
| Mar 05, 2013 | 6.290 | 6.520 | 6.190 | 6.480 | 1,896,019 | +0.20(+3.18%) |
| Mar 04, 2013 | 6.240 | 6.280 | 6.180 | 6.280 | 1,076,140 | +0.05(+0.80%) |
