Skip to main content

Geely Automobile Holdings Ltd (OP: GELYF )

1.630 +0.015 (+0.94%)
Streaming Delayed Price Updated: 3:51 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 1.645 1.680 1.620 1.630 24,277 +0.02(+0.94%)
Oct 03, 2024 1.690 1.690 1.590 1.615 50,241 -0.06(-3.31%)
Oct 02, 2024 1.600 1.670 1.600 1.670 181,263 +0.10(+6.37%)
Oct 01, 2024 1.550 1.580 1.530 1.570 14,180 +0.05(+3.29%)
Sep 30, 2024 1.580 1.585 1.520 1.520 52,821 -0.02(-1.04%)
Sep 27, 2024 1.500 1.570 1.490 1.536 108,380 +0.07(+4.49%)
Sep 26, 2024 1.400 1.470 1.400 1.470 98,661 +0.11(+8.09%)
Sep 25, 2024 1.310 1.390 1.310 1.360 128,217 -0.09(-6.21%)
Sep 24, 2024 1.360 1.450 1.320 1.450 162,583 +0.13(+9.85%)
Sep 23, 2024 1.260 1.340 1.260 1.320 42,442 +0.05(+3.94%)
Sep 20, 2024 1.200 1.280 1.200 1.270 70,063 +0.08(+6.72%)
Sep 19, 2024 1.190 1.200 1.180 1.190 41,321 +0.04(+3.48%)
Sep 18, 2024 1.180 1.180 1.130 1.150 54,546 -0.01(-1.20%)
Sep 17, 2024 1.170 1.170 1.150 1.164 25,000 -0.01(-0.51%)
Sep 16, 2024 1.150 1.170 1.150 1.170 39,252 +0.01(+0.56%)
Sep 13, 2024 1.150 1.170 1.150 1.163 17,223 +0.01(+0.74%)
Sep 12, 2024 1.140 1.170 1.140 1.155 12,323 -0.00(-0.08%)
Sep 11, 2024 1.110 1.156 1.110 1.156 15,969 +0.04(+3.67%)
Sep 10, 2024 1.100 1.140 1.100 1.115 128,769 -0.01(-0.45%)
Sep 09, 2024 1.130 1.140 1.120 1.120 9,200 -0.02(-1.75%)
Sep 06, 2024 1.150 1.170 1.121 1.140 14,660 +0.01(+1.06%)
Sep 05, 2024 1.050 1.150 1.050 1.128 13,621 -0.03(-2.76%)
Sep 04, 2024 1.140 1.160 1.137 1.160 22,580 +0.02(+2.09%)
Sep 03, 2024 1.100 1.136 1.100 1.136 7,901 +0.03(+2.36%)
Aug 30, 2024 1.110 1.125 1.110 1.110 12,059 +0.00(+0.01%)
Aug 29, 2024 1.050 1.110 1.050 1.110 5,879 +0.03(+2.78%)
Aug 28, 2024 1.050 1.080 1.050 1.080 16,228 -0.02(-1.82%)
Aug 27, 2024 1.050 1.100 1.000 1.100 38,100 +0.06(+5.77%)
Aug 26, 2024 1.040 1.070 1.000 1.040 26,251 +0.03(+2.97%)
Aug 23, 2024 1.010 1.030 1.010 1.010 16,207 +0.01(+1.00%)
Aug 22, 2024 1.020 1.030 1.000 1.000 28,442 -0.02(-1.96%)
Aug 21, 2024 1.000 1.020 1.000 1.020 95,512 +0.02(+2.00%)
Aug 20, 2024 1.000 1.012 1.000 1.000 37,664 -0.01(-0.79%)
Aug 19, 2024 1.020 1.020 0.9550 1.008 35,551 -0.00(-0.20%)
Aug 16, 2024 0.9501 1.010 0.9501 1.010 31,981 +0.02(+1.51%)
Aug 15, 2024 0.9900 1.000 0.9801 0.9950 66,646 +0.01(+0.51%)
Aug 14, 2024 1.000 1.000 0.9800 0.9900 46,344 +0.00(+0.25%)
Aug 13, 2024 0.9925 0.9925 0.9875 0.9875 14,010 +0.01(+0.77%)
Aug 12, 2024 0.9975 1.000 0.9500 0.9800 6,455 +0.00(+0.05%)
Aug 09, 2024 0.9825 0.9825 0.9668 0.9795 43,344 -0.01(-1.06%)
Aug 08, 2024 0.9850 0.9900 0.9850 0.9900 7,307 +0.04(+4.21%)
Aug 07, 2024 0.9500 0.9968 0.9500 0.9500 103,301 -0.02(-1.55%)
Aug 06, 2024 0.9650 0.9650 0.9575 0.9650 55,303 -0.01(-1.03%)
Aug 05, 2024 0.9620 0.9750 0.9500 0.9750 13,433 +0.01(+0.52%)
Aug 02, 2024 0.9900 1.010 0.9505 0.9700 47,928 -0.05(-5.37%)
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.