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

Geely Automobile Holdings Ltd (OP: GELYF )

1.750 -0.080 (-4.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 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, 2024 1.766 1.791 1.701 1.750 25,102 -0.08(-4.37%)
Oct 30, 2024 1.760 1.900 1.760 1.830 27,789 -0.08(-4.19%)
Oct 29, 2024 1.920 1.960 1.900 1.910 49,801 -0.04(-2.05%)
Oct 28, 2024 1.880 1.950 1.850 1.950 46,155 +0.04(+2.09%)
Oct 25, 2024 1.858 1.940 1.854 1.910 85,187 +0.13(+7.30%)
Oct 24, 2024 1.850 1.850 1.746 1.780 32,125 -0.06(-3.26%)
Oct 23, 2024 1.800 1.870 1.800 1.840 38,312 +0.09(+5.14%)
Oct 22, 2024 1.700 1.750 1.700 1.750 79,090 +0.13(+8.02%)
Oct 21, 2024 1.620 1.630 1.510 1.620 23,323 +0.00(+0.00%)
Oct 18, 2024 1.550 1.620 1.550 1.620 29,700 +0.10(+6.58%)
Oct 17, 2024 1.520 1.544 1.520 1.520 1,125 -0.06(-3.63%)
Oct 16, 2024 1.575 1.590 1.540 1.577 19,762 +0.04(+2.42%)
Oct 15, 2024 1.550 1.570 1.510 1.540 109,219 -0.09(-5.52%)
Oct 14, 2024 1.660 1.660 1.620 1.630 32,125 -0.01(-0.61%)
Oct 11, 2024 1.660 1.720 1.630 1.640 31,394 -0.01(-0.61%)
Oct 10, 2024 1.600 1.650 1.600 1.650 17,305 +0.12(+7.84%)
Oct 09, 2024 1.530 1.560 1.524 1.530 52,250 -0.01(-0.65%)
Oct 08, 2024 1.620 1.630 1.540 1.540 188,491 -0.27(-14.92%)
Oct 07, 2024 1.600 1.810 1.750 1.810 164,314 +0.18(+11.04%)
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%)
Aug 01, 2024 1.035 1.050 1.011 1.025 4,700 +0.01(+0.99%)
Jul 31, 2024 1.030 1.030 1.000 1.015 60,349 +0.01(+1.50%)
Jul 30, 2024 1.000 1.040 1.000 1.000 14,013 +0.00(+0.00%)
Jul 29, 2024 1.040 1.140 0.9600 1.000 47,932 -0.02(-1.96%)
Jul 26, 2024 1.005 1.020 1.000 1.020 4,325 +0.02(+2.00%)
Jul 25, 2024 1.000 1.005 1.000 1.000 83,484 -0.01(-0.99%)
Jul 24, 2024 1.010 1.015 1.010 1.010 43,226 -0.01(-1.46%)
Jul 23, 2024 1.010 1.030 1.010 1.025 56,063 -0.01(-0.49%)
Jul 22, 2024 1.080 1.080 1.020 1.030 50,788 -0.01(-0.96%)
Jul 19, 2024 1.060 1.060 1.030 1.040 4,436 +0.01(+0.78%)
Jul 18, 2024 1.000 1.090 1.000 1.032 15,169 -0.01(-0.77%)
Jul 17, 2024 1.030 1.080 1.020 1.040 355,235 -0.01(-0.95%)
Jul 16, 2024 1.050 1.080 1.045 1.050 19,575 +0.01(+0.96%)
Jul 15, 2024 1.080 1.082 1.040 1.040 49,622 -0.04(-3.70%)
Jul 12, 2024 1.100 1.110 1.050 1.080 38,808 -0.02(-1.82%)
Jul 11, 2024 1.055 1.100 1.050 1.100 44,790 +0.04(+3.77%)
Jul 10, 2024 1.060 1.060 1.030 1.060 48,835 +0.00(+0.00%)
Jul 09, 2024 1.060 1.060 1.030 1.060 7,700 -0.00(-0.47%)
Jul 08, 2024 1.060 1.070 1.060 1.065 31,952 -0.01(-0.47%)
Jul 05, 2024 1.120 1.140 1.030 1.070 9,838 -0.04(-3.60%)
Jul 03, 2024 1.090 1.120 1.090 1.110 244,375 +0.02(+1.83%)
Jul 02, 2024 1.116 1.120 1.070 1.090 64,408 -0.04(-3.54%)
Jul 01, 2024 1.100 1.200 1.100 1.130 35,414 +0.00(+0.44%)
Jun 28, 2024 1.130 1.155 1.100 1.125 71,443 -0.02(-2.17%)
Jun 27, 2024 1.146 1.154 1.130 1.150 8,950 +0.00(+0.00%)
Jun 26, 2024 1.160 1.170 1.140 1.150 34,602 +0.01(+0.52%)
Jun 25, 2024 1.130 1.150 1.125 1.144 37,533 -0.01(-0.52%)
Jun 24, 2024 1.200 1.200 1.100 1.150 98,868 +0.00(+0.44%)
Jun 21, 2024 1.200 1.200 1.100 1.145 25,031 -0.01(-0.87%)
Jun 20, 2024 1.100 1.180 1.100 1.155 97,065 +0.05(+5.00%)
Jun 18, 2024 1.110 1.140 1.100 1.100 86,358 -0.02(-2.22%)
Jun 17, 2024 1.150 1.150 1.110 1.125 41,483 +0.00(+0.45%)
Jun 14, 2024 1.130 1.130 1.110 1.120 27,126 -0.04(-3.45%)
Jun 13, 2024 1.150 1.175 1.130 1.160 104,866 +0.01(+0.87%)
Jun 12, 2024 1.170 1.170 1.130 1.150 94,117 -0.03(-2.54%)
Jun 11, 2024 1.210 1.210 1.170 1.180 24,386 -0.05(-4.07%)
Jun 10, 2024 1.270 1.270 1.230 1.230 38,680 -0.02(-1.60%)
Jun 07, 2024 1.250 1.258 1.230 1.250 80,210 +0.00(+0.00%)
Jun 06, 2024 1.210 1.275 1.210 1.250 7,606 -0.01(-0.79%)
Jun 05, 2024 1.240 1.270 1.240 1.260 51,115 +0.03(+2.44%)
Jun 04, 2024 1.250 1.250 1.210 1.230 11,831 -0.02(-1.60%)
Jun 03, 2024 1.220 1.250 1.210 1.250 31,679 +0.04(+3.31%)
May 31, 2024 1.210 1.240 1.210 1.210 42,892 -0.05(-4.27%)
May 30, 2024 1.250 1.264 1.240 1.264 15,487 -0.01(-0.47%)
May 29, 2024 1.275 1.275 1.250 1.270 7,912 +0.00(+0.00%)
May 28, 2024 1.280 1.300 1.270 1.270 14,294 +0.01(+0.79%)
May 24, 2024 1.240 1.300 1.240 1.260 57,008 +0.01(+0.80%)
May 23, 2024 1.270 1.290 1.250 1.250 32,227 -0.06(-4.58%)
May 22, 2024 1.330 1.330 1.310 1.310 11,424 -0.02(-1.50%)
May 21, 2024 1.340 1.340 1.270 1.330 72,780 -0.03(-2.21%)
May 20, 2024 1.350 1.360 1.345 1.360 26,197 +0.04(+3.03%)
May 17, 2024 1.350 1.350 1.317 1.320 32,462 +0.02(+1.54%)
May 16, 2024 1.310 1.310 1.270 1.300 7,804 -0.01(-0.76%)
May 15, 2024 1.290 1.315 1.280 1.310 100,892 -0.01(-0.76%)
May 14, 2024 1.290 1.320 1.290 1.320 43,192 +0.03(+2.33%)
May 13, 2024 1.256 1.300 1.256 1.290 18,321 +0.02(+1.18%)
May 10, 2024 1.270 1.280 1.250 1.275 44,203 +0.01(+0.79%)
May 09, 2024 1.260 1.280 1.260 1.265 11,540 +0.00(+0.08%)
May 08, 2024 1.260 1.270 1.260 1.264 2,380 +0.00(+0.32%)
May 07, 2024 1.260 1.265 1.250 1.260 1,003,063 -0.02(-1.56%)
May 06, 2024 1.280 1.280 1.260 1.280 10,050 -0.01(-0.78%)
May 03, 2024 1.290 1.294 1.270 1.290 12,371 +0.00(+0.00%)
May 02, 2024 1.250 1.290 1.250 1.290 101,098 +0.09(+7.50%)
May 01, 2024 1.210 1.220 1.200 1.200 18,501 -0.02(-1.64%)
Apr 30, 2024 1.230 1.240 1.220 1.220 28,224 +0.01(+0.83%)
Apr 29, 2024 1.200 1.220 1.200 1.210 9,992 +0.02(+1.68%)
Apr 26, 2024 1.150 1.205 1.150 1.190 324,263 +0.03(+3.03%)
Apr 25, 2024 1.170 1.170 1.145 1.155 23,048 +0.03(+2.21%)
Apr 24, 2024 1.155 1.160 1.130 1.130 147,391 +0.02(+1.80%)
Apr 23, 2024 1.120 1.150 1.110 1.110 33,024 -0.02(-1.77%)
Apr 22, 2024 1.135 1.135 1.120 1.130 9,387 +0.01(+0.89%)
Apr 19, 2024 1.126 1.130 1.120 1.120 57,329 -0.01(-0.88%)
Apr 18, 2024 1.140 1.150 1.130 1.130 39,136 +0.01(+0.89%)
Apr 17, 2024 1.130 1.140 1.120 1.120 15,640 -0.02(-1.93%)
Apr 16, 2024 1.150 1.150 1.110 1.142 35,018 -0.02(-1.55%)
Apr 15, 2024 1.170 1.170 1.160 1.160 269,859 +0.00(+0.00%)
Apr 12, 2024 1.110 1.190 1.110 1.160 10,165 -0.07(-5.69%)
Apr 11, 2024 1.230 1.240 1.230 1.230 43,600 +0.00(+0.00%)
Apr 10, 2024 1.230 1.240 1.230 1.230 17,775 +0.00(+0.00%)
Apr 09, 2024 1.160 1.240 1.160 1.230 36,059 +0.03(+2.50%)
Apr 08, 2024 1.200 1.210 1.190 1.200 41,031 +0.00(+0.00%)
Apr 05, 2024 1.150 1.210 1.150 1.200 182,250 +0.03(+2.56%)
Apr 04, 2024 1.150 1.180 1.150 1.170 2,666 -0.03(-2.09%)
Apr 03, 2024 1.200 1.210 1.170 1.195 44,199 +0.00(+0.00%)
Apr 02, 2024 1.219 1.219 1.190 1.195 38,567 -0.00(-0.42%)
Apr 01, 2024 1.150 1.219 1.150 1.200 285,251 +0.02(+1.69%)
Mar 28, 2024 1.170 1.180 1.160 1.180 22,490 +0.02(+1.72%)
Mar 27, 2024 1.190 1.190 1.150 1.160 19,309 -0.01(-0.85%)
Mar 26, 2024 1.165 1.170 1.150 1.170 66,042 +0.06(+5.41%)
Mar 25, 2024 1.180 1.180 1.110 1.110 68,567 -0.07(-5.93%)
Mar 22, 2024 1.130 1.180 1.130 1.180 44,976 +0.04(+3.47%)
Mar 21, 2024 1.142 1.189 1.140 1.140 73,266 +0.01(+0.92%)
Mar 20, 2024 1.080 1.130 1.080 1.130 133,192 +0.00(+0.00%)
Mar 19, 2024 1.110 1.140 1.110 1.130 94,303 +0.04(+3.67%)
Mar 18, 2024 1.040 1.130 1.040 1.090 42,537 +0.00(+0.00%)
Mar 15, 2024 1.110 1.110 1.090 1.090 8,710 -0.01(-0.91%)
Mar 14, 2024 1.130 1.130 1.090 1.100 60,164 -0.01(-1.21%)
Mar 13, 2024 1.050 1.130 1.050 1.113 37,028 -0.01(-0.58%)
Mar 12, 2024 1.110 1.130 1.110 1.120 132,452 +0.03(+2.75%)
Mar 11, 2024 1.100 1.110 1.090 1.090 26,074 +0.03(+2.80%)
Mar 08, 2024 1.063 1.090 1.060 1.060 19,000 -0.02(-1.70%)
Mar 07, 2024 1.060 1.082 1.050 1.079 294,942 -0.00(-0.13%)
Mar 06, 2024 1.080 1.092 1.050 1.080 21,395 +0.02(+1.41%)
Mar 05, 2024 1.070 1.070 1.050 1.065 12,707 -0.02(-1.93%)
Mar 04, 2024 1.000 1.110 1.000 1.086 137,792 -0.01(-0.82%)
Mar 01, 2024 1.080 1.110 1.080 1.095 192,806 +0.01(+0.55%)
Feb 29, 2024 1.090 1.091 1.070 1.089 89,415 -0.00(-0.09%)
Feb 28, 2024 1.110 1.110 1.070 1.090 41,972 -0.02(-1.80%)
Feb 27, 2024 1.080 1.110 1.080 1.110 78,123 +0.03(+2.77%)
Feb 26, 2024 1.030 1.080 1.030 1.080 30,779 +0.03(+2.38%)
Feb 23, 2024 1.020 1.060 1.020 1.055 1,032,922 -0.01(-0.47%)
Feb 22, 2024 1.050 1.065 1.050 1.060 228,634 +0.05(+4.95%)
Feb 21, 2024 1.010 1.050 1.010 1.010 23,312 -0.01(-1.46%)
Feb 20, 2024 1.040 1.040 1.010 1.025 169,597 -0.03(-2.84%)
Feb 16, 2024 1.050 1.060 1.050 1.055 139,123 +0.03(+3.43%)
Feb 15, 2024 1.030 1.040 1.000 1.020 33,683 -0.00(-0.10%)
Feb 14, 2024 1.000 1.050 1.000 1.021 29,403 +0.01(+1.09%)
Feb 13, 2024 1.050 1.050 1.000 1.010 26,389 -0.01(-0.98%)
Feb 12, 2024 1.000 1.040 1.000 1.020 35,721 +0.02(+1.49%)
Feb 09, 2024 1.004 1.005 0.9800 1.005 30,781 -0.02(-1.47%)
Feb 08, 2024 1.025 1.030 1.020 1.020 59,252 +0.00(+0.00%)
Feb 07, 2024 1.000 1.060 0.9682 1.020 30,482 -0.04(-3.77%)
Feb 06, 2024 1.010 1.060 1.010 1.060 364,149 +0.09(+9.28%)
Feb 05, 2024 0.9370 0.9797 0.9370 0.9700 68,646 +0.01(+1.04%)
Feb 02, 2024 0.9547 0.9983 0.9401 0.9600 75,561 +0.02(+2.67%)
Feb 01, 2024 0.9100 0.9657 0.9100 0.9350 31,228 -0.01(-1.58%)
Jan 31, 2024 0.9650 0.9797 0.9400 0.9500 20,463 -0.01(-0.52%)
Jan 30, 2024 0.9700 0.9700 0.9465 0.9550 71,092 -0.03(-2.75%)
Jan 29, 2024 0.9700 1.010 0.9700 0.9820 56,884 -0.01(-1.21%)
Jan 26, 2024 1.000 1.010 0.9886 0.9940 20,313 -0.01(-0.60%)
Jan 25, 2024 1.006 1.015 1.000 1.000 37,092 -0.03(-2.91%)
Jan 24, 2024 1.000 1.030 0.9700 1.030 58,905 +0.03(+3.00%)
Jan 23, 2024 1.000 1.040 0.9805 1.000 37,938 +0.03(+2.69%)
Jan 22, 2024 0.9999 1.000 0.9600 0.9738 50,139 -0.04(-3.58%)
Jan 19, 2024 1.050 1.050 0.9900 1.010 95,999 -0.01(-0.98%)
Jan 18, 2024 0.9825 1.020 0.9800 1.020 57,915 +0.03(+3.03%)
Jan 17, 2024 1.000 1.010 0.9800 0.9900 93,847 -0.02(-2.46%)
Jan 16, 2024 1.012 1.020 1.010 1.015 34,357 -0.01(-0.51%)
Jan 12, 2024 1.040 1.040 1.020 1.020 14,253 -0.01(-1.43%)
Jan 11, 2024 1.027 1.060 1.020 1.035 17,922 -0.01(-0.48%)
Jan 10, 2024 1.080 1.080 1.030 1.040 175,313 +0.00(+0.00%)
Jan 09, 2024 1.050 1.050 1.030 1.040 76,217 -0.00(-0.48%)
Jan 08, 2024 1.060 1.080 1.040 1.045 46,909 -0.03(-2.34%)
Jan 05, 2024 1.060 1.080 1.060 1.070 27,222 -0.01(-1.38%)
Jan 04, 2024 1.060 1.085 1.060 1.085 30,193 +0.03(+2.84%)
Jan 03, 2024 1.060 1.080 1.050 1.055 49,658 +0.00(+0.14%)
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.