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

Geely Automobile Holdings Ltd (OP: GELYF )

1.275 +0.010 (+0.79%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 2024 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 (%)
Oct 31, 2017 3.075 3.110 3.050 3.100 167,378 +0.11(+3.68%)
Oct 30, 2017 3.010 3.030 2.980 2.990 507,938 -0.12(-3.86%)
Oct 27, 2017 3.230 3.230 3.080 3.110 341,089 -0.13(-4.01%)
Oct 26, 2017 3.290 3.290 3.200 3.240 132,018 -0.07(-2.11%)
Oct 25, 2017 3.320 3.350 3.280 3.310 132,733 +0.10(+3.20%)
Oct 24, 2017 3.310 3.310 3.190 3.208 316,025 -0.09(-2.80%)
Oct 23, 2017 3.335 3.390 3.300 3.300 204,859 -0.10(-2.94%)
Oct 20, 2017 3.385 3.420 3.370 3.400 260,409 +0.14(+4.29%)
Oct 19, 2017 3.288 3.300 3.240 3.260 507,620 -0.20(-5.78%)
Oct 18, 2017 3.430 3.460 3.430 3.460 167,853 +0.00(+0.00%)
Oct 17, 2017 3.462 3.500 3.420 3.460 162,039 +0.02(+0.58%)
Oct 16, 2017 3.480 3.480 3.430 3.440 147,537 -0.05(-1.43%)
Oct 13, 2017 3.485 3.500 3.480 3.490 182,940 +0.06(+1.75%)
Oct 12, 2017 3.400 3.480 3.400 3.430 135,479 -0.02(-0.71%)
Oct 11, 2017 3.495 3.500 3.450 3.455 149,318 -0.04(-1.17%)
Oct 10, 2017 3.395 3.520 3.394 3.495 293,994 +0.05(+1.32%)
Oct 09, 2017 3.500 3.540 3.420 3.450 341,031 -0.11(-3.09%)
Oct 06, 2017 3.610 3.610 3.540 3.560 1,121,377 +0.05(+1.40%)
Oct 05, 2017 3.520 3.650 3.510 3.511 2,338,805 +0.06(+1.77%)
Oct 04, 2017 3.400 3.450 3.400 3.450 607,418 +0.27(+8.49%)
Oct 03, 2017 3.100 3.210 3.100 3.180 330,551 +0.20(+6.71%)
Oct 02, 2017 2.940 3.000 2.940 2.980 551,334 +0.12(+4.20%)
Sep 29, 2017 2.860 2.860 2.835 2.860 78,611 +0.00(+0.00%)
Sep 28, 2017 2.858 2.860 2.800 2.860 205,612 -0.09(-2.98%)
Sep 27, 2017 2.969 2.970 2.900 2.948 297,979 +0.09(+3.07%)
Sep 26, 2017 2.880 2.880 2.820 2.860 793,206 +0.01(+0.35%)
Sep 25, 2017 2.950 2.950 2.840 2.850 965,407 -0.22(-7.17%)
Sep 22, 2017 3.040 3.080 3.000 3.070 251,989 -0.04(-1.25%)
Sep 21, 2017 3.150 3.150 3.100 3.109 294,733 -0.06(-1.92%)
Sep 20, 2017 3.140 3.170 3.080 3.170 1,078,612 +0.22(+7.63%)
Sep 19, 2017 2.950 2.960 2.900 2.945 233,350 +0.09(+2.99%)
Sep 18, 2017 2.800 2.930 2.800 2.860 383,859 +0.22(+8.29%)
Sep 15, 2017 2.668 2.680 2.630 2.641 59,496 +0.01(+0.51%)
Sep 14, 2017 2.645 2.690 2.600 2.628 162,979 -0.05(-1.95%)
Sep 13, 2017 2.722 2.730 2.640 2.680 122,820 -0.01(-0.37%)
Sep 12, 2017 2.610 2.710 2.610 2.690 297,149 +0.18(+7.17%)
Sep 11, 2017 2.480 2.510 2.420 2.510 97,296 +0.04(+1.62%)
Sep 08, 2017 2.490 2.500 2.450 2.470 118,516 -0.01(-0.40%)
Sep 07, 2017 2.460 2.490 2.460 2.480 50,414 +0.02(+0.81%)
Sep 06, 2017 2.410 2.470 2.410 2.460 212,729 +0.03(+1.23%)
Sep 05, 2017 2.490 2.490 2.400 2.430 186,704 -0.04(-1.62%)
Sep 01, 2017 2.458 2.460 2.450 2.470 19,913 +0.03(+1.17%)
Aug 31, 2017 2.459 2.460 2.442 2.442 72,453 -0.00(-0.13%)
Aug 30, 2017 2.395 2.460 2.395 2.445 98,454 +0.05(+2.28%)
Aug 29, 2017 2.380 2.390 2.350 2.390 53,474 +0.01(+0.31%)
Aug 28, 2017 2.400 2.420 2.380 2.382 85,178 -0.04(-1.55%)
Aug 25, 2017 2.425 2.430 2.400 2.420 12,942 +0.02(+0.83%)
Aug 24, 2017 2.430 2.440 2.400 2.400 70,137 -0.04(-1.64%)
Aug 23, 2017 2.475 2.475 2.420 2.440 142,662 -0.01(-0.40%)
Aug 22, 2017 2.380 2.470 2.380 2.450 133,906 +0.07(+2.94%)
Aug 21, 2017 2.345 2.380 2.345 2.380 105,922 -0.03(-1.15%)
Aug 18, 2017 2.410 2.410 2.400 2.408 63,173 -0.00(-0.19%)
Aug 17, 2017 2.480 2.480 2.410 2.412 131,213 -0.03(-1.14%)
Aug 16, 2017 2.465 2.490 2.440 2.440 100,476 +0.00(+0.00%)
Aug 15, 2017 2.460 2.470 2.420 2.440 46,023 -0.04(-1.61%)
Aug 14, 2017 2.400 2.480 2.400 2.480 153,752 +0.11(+4.64%)
Aug 11, 2017 2.385 2.400 2.370 2.370 152,163 -0.05(-1.94%)
Aug 10, 2017 2.480 2.480 2.416 2.417 270,051 -0.08(-3.32%)
Aug 09, 2017 2.500 2.515 2.490 2.500 132,654 -0.00(-0.09%)
Aug 08, 2017 2.460 2.520 2.460 2.502 338,363 +0.13(+5.58%)
Aug 07, 2017 2.400 2.400 2.350 2.370 108,265 +0.01(+0.22%)
Aug 04, 2017 2.320 2.400 2.320 2.365 72,829 +0.07(+2.83%)
Aug 03, 2017 2.310 2.310 2.260 2.300 39,628 -0.01(-0.43%)
Aug 02, 2017 2.320 2.360 2.310 2.310 99,594 +0.05(+2.21%)
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.