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

Geely Automobile Holdings Ltd (OP: GELYF )

1.120 -0.010 (-0.88%)
Streaming Delayed Price Updated: 2:36 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 1.230 1.380 1.230 1.300 72,765 -0.07(-5.45%)
Feb 27, 2023 1.380 1.410 1.360 1.375 18,538 +0.00(+0.36%)
Feb 24, 2023 1.400 1.400 1.350 1.370 87,157 -0.06(-4.20%)
Feb 23, 2023 1.450 1.480 1.430 1.430 30,340 -0.00(-0.10%)
Feb 22, 2023 1.430 1.444 1.430 1.431 13,716 -0.05(-3.18%)
Feb 21, 2023 1.460 1.480 1.440 1.478 24,250 +0.03(+1.97%)
Feb 17, 2023 1.470 1.480 1.450 1.450 76,085 -0.04(-2.68%)
Feb 16, 2023 1.480 1.534 1.480 1.490 34,492 +0.02(+1.36%)
Feb 15, 2023 1.400 1.490 1.400 1.470 80,697 -0.07(-4.55%)
Feb 14, 2023 1.500 1.550 1.480 1.540 38,333 +0.03(+1.65%)
Feb 13, 2023 1.565 1.565 1.500 1.515 21,703 +0.02(+1.68%)
Feb 10, 2023 1.490 1.490 1.470 1.490 23,746 -0.02(-1.65%)
Feb 09, 2023 1.500 1.544 1.500 1.515 12,676 +0.03(+2.36%)
Feb 08, 2023 1.530 1.530 1.480 1.480 34,658 -0.05(-3.27%)
Feb 07, 2023 1.570 1.570 1.520 1.530 24,487 -0.02(-1.26%)
Feb 06, 2023 1.530 1.560 1.530 1.550 49,162 -0.07(-4.06%)
Feb 03, 2023 1.590 1.650 1.590 1.615 160,843 -0.01(-0.92%)
Feb 02, 2023 1.680 1.680 1.629 1.630 69,796 -0.07(-4.12%)
Feb 01, 2023 1.690 1.700 1.650 1.700 68,033 +0.06(+3.66%)
Jan 31, 2023 1.600 1.640 1.600 1.640 32,810 +0.01(+0.61%)
Jan 30, 2023 1.620 1.670 1.620 1.630 36,956 -0.05(-2.69%)
Jan 27, 2023 1.670 1.690 1.650 1.675 56,516 +0.03(+1.82%)
Jan 26, 2023 1.600 1.650 1.600 1.645 142,104 +0.07(+4.71%)
Jan 25, 2023 1.530 1.600 1.530 1.571 14,001 -0.02(-1.19%)
Jan 24, 2023 1.540 1.590 1.540 1.590 23,610 +0.02(+1.24%)
Jan 23, 2023 1.520 1.571 1.520 1.571 21,751 +0.02(+1.32%)
Jan 20, 2023 1.500 1.570 1.500 1.550 31,410 +0.07(+4.73%)
Jan 19, 2023 1.530 1.530 1.480 1.480 16,663 +0.02(+1.23%)
Jan 18, 2023 1.480 1.520 1.462 1.462 21,851 -0.02(-1.22%)
Jan 17, 2023 1.510 1.510 1.450 1.480 41,058 -0.10(-6.33%)
Jan 13, 2023 1.550 1.590 1.540 1.580 28,396 +0.03(+1.94%)
Jan 12, 2023 1.600 1.600 1.550 1.550 20,495 -0.03(-1.77%)
Jan 11, 2023 1.590 1.590 1.530 1.578 34,682 -0.01(-0.44%)
Jan 10, 2023 1.590 1.600 1.550 1.585 39,762 +0.08(+5.67%)
Jan 09, 2023 1.515 1.540 1.490 1.500 32,656 -0.04(-2.60%)
Jan 06, 2023 1.600 1.600 1.500 1.540 63,869 -0.05(-2.90%)
Jan 05, 2023 1.586 1.620 1.570 1.586 53,077 +0.00(+0.06%)
Jan 04, 2023 1.470 1.600 1.470 1.585 10,511 +0.09(+6.38%)
Jan 03, 2023 1.520 1.550 1.480 1.490 29,076 +0.04(+3.11%)
Dec 30, 2022 1.410 1.500 1.410 1.445 68,838 -0.01(-1.03%)
Dec 29, 2022 1.430 1.480 1.430 1.460 70,253 +0.01(+1.04%)
Dec 28, 2022 1.470 1.470 1.430 1.445 303,492 -0.04(-3.02%)
Dec 27, 2022 1.410 1.550 1.410 1.490 67,059 +0.04(+2.76%)
Dec 23, 2022 1.450 1.480 1.450 1.450 41,790 -0.01(-0.68%)
Dec 22, 2022 1.493 1.493 1.460 1.460 57,300 -0.03(-2.01%)
Dec 21, 2022 1.430 1.500 1.430 1.490 44,925 +0.02(+1.36%)
Dec 20, 2022 1.470 1.500 1.470 1.470 119,303 -0.06(-4.23%)
Dec 19, 2022 1.600 1.600 1.520 1.535 64,787 -0.07(-4.06%)
Dec 16, 2022 1.600 1.600 1.550 1.600 18,134 +0.05(+3.23%)
Dec 15, 2022 1.590 1.600 1.480 1.550 116,848 +0.01(+0.78%)
Dec 14, 2022 1.490 1.590 1.490 1.538 18,871 -0.03(-2.07%)
Dec 13, 2022 1.619 1.619 1.550 1.571 59,260 +0.05(+3.32%)
Dec 12, 2022 1.540 1.570 1.520 1.520 139,036 -0.06(-3.80%)
Dec 09, 2022 1.600 1.630 1.570 1.580 73,186 -0.06(-3.66%)
Dec 08, 2022 1.600 1.640 1.600 1.640 59,297 +0.07(+4.76%)
Dec 07, 2022 1.570 1.570 1.550 1.565 28,520 -0.01(-0.92%)
Dec 06, 2022 1.550 1.584 1.550 1.580 29,144 +0.06(+3.95%)
Dec 05, 2022 1.580 1.580 1.520 1.520 13,526 -0.00(-0.33%)
Dec 02, 2022 1.454 1.550 1.440 1.525 63,019 +0.01(+0.99%)
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.