Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 1.100 1.100 1.050 1.054 134,911 -0.07(-5.94%)
Dec 29, 2023 1.090 1.170 1.090 1.120 101,848 +0.05(+4.19%)
Dec 28, 2023 1.065 1.090 1.030 1.075 57,960 +0.07(+7.50%)
Dec 27, 2023 1.000 1.020 1.000 1.000 58,193 +0.00(+0.00%)
Dec 26, 2023 1.000 1.015 1.000 1.000 86,880 +0.00(+0.00%)
Dec 22, 2023 0.9601 1.040 0.9600 1.000 85,595 -0.01(-0.99%)
Dec 21, 2023 1.000 1.015 1.000 1.010 44,829 +0.01(+1.10%)
Dec 20, 2023 1.015 1.020 0.9900 0.9990 174,665 -0.03(-2.54%)
Dec 19, 2023 0.9600 1.030 0.9600 1.025 46,590 +0.01(+1.49%)
Dec 18, 2023 1.040 1.040 1.000 1.010 86,038 -0.02(-1.94%)
Dec 15, 2023 1.050 1.050 1.020 1.030 42,248 -0.01(-0.96%)
Dec 14, 2023 1.010 1.050 1.010 1.040 97,484 +0.03(+2.53%)
Dec 13, 2023 1.000 1.020 0.9900 1.014 9,658 +0.01(+1.43%)
Dec 12, 2023 1.010 1.020 0.9900 1.000 14,892 -0.01(-0.99%)
Dec 11, 2023 0.9800 1.010 0.9700 1.010 169,529 +0.00(+0.00%)
Dec 08, 2023 0.9653 1.020 0.9653 1.010 49,872 -0.01(-0.98%)
Dec 07, 2023 1.040 1.040 1.020 1.020 135,938 -0.02(-1.92%)
Dec 06, 2023 1.040 1.050 1.030 1.040 68,420 +0.01(+0.97%)
Dec 05, 2023 1.000 1.040 1.000 1.030 44,936 +0.00(+0.00%)
Dec 04, 2023 1.020 1.060 1.020 1.030 51,238 -0.03(-2.83%)
Dec 01, 2023 1.080 1.080 1.040 1.060 125,389 -0.03(-2.75%)
Nov 30, 2023 1.081 1.110 1.081 1.090 71,928 -0.04(-3.54%)
Nov 29, 2023 1.100 1.130 1.100 1.130 27,103 -0.04(-3.00%)
Nov 28, 2023 1.110 1.180 1.110 1.165 28,800 -0.00(-0.43%)
Nov 27, 2023 1.150 1.180 1.150 1.170 30,543 -0.02(-1.27%)
Nov 24, 2023 1.160 1.200 1.160 1.185 4,695 -0.01(-0.46%)
Nov 22, 2023 1.150 1.200 1.150 1.190 9,947 -0.02(-1.61%)
Nov 21, 2023 1.200 1.215 1.200 1.210 38,423 +0.01(+0.83%)
Nov 20, 2023 1.230 1.240 1.180 1.200 79,137 -0.03(-2.44%)
Nov 17, 2023 1.230 1.242 1.210 1.230 110,756 +0.02(+2.07%)
Nov 16, 2023 1.210 1.220 1.205 1.205 31,991 -0.01(-1.23%)
Nov 15, 2023 1.290 1.290 1.220 1.220 16,423 -0.01(-0.41%)
Nov 14, 2023 1.200 1.230 1.180 1.225 118,340 +0.04(+2.94%)
Nov 13, 2023 1.220 1.220 1.180 1.190 24,312 +0.00(+0.42%)
Nov 10, 2023 1.170 1.200 1.154 1.185 59,289 -0.02(-1.66%)
Nov 09, 2023 1.210 1.220 1.205 1.205 5,175 -0.00(-0.41%)
Nov 08, 2023 1.210 1.210 1.190 1.210 3,561 -0.03(-2.42%)
Nov 07, 2023 1.240 1.240 1.230 1.240 33,836 +0.00(+0.00%)
Nov 06, 2023 1.210 1.240 1.210 1.240 21,100 +0.02(+1.64%)
Nov 03, 2023 1.210 1.220 1.200 1.220 55,170 +0.04(+3.39%)
Nov 02, 2023 1.150 1.200 1.150 1.180 142,332 +0.07(+6.31%)
Nov 01, 2023 1.120 1.170 1.110 1.110 13,197 -0.01(-0.89%)
Oct 31, 2023 1.100 1.140 1.100 1.120 25,911 -0.02(-1.75%)
Oct 30, 2023 1.150 1.150 1.135 1.140 46,822 -0.01(-0.87%)
Oct 27, 2023 1.110 1.150 1.110 1.150 3,937 +0.04(+3.42%)
Oct 26, 2023 1.120 1.150 1.100 1.112 19,633 -0.01(-1.16%)
Oct 25, 2023 1.125 1.130 1.100 1.125 33,360 +0.00(+0.45%)
Oct 24, 2023 1.122 1.140 1.120 1.120 45,757 +0.00(+0.00%)
Oct 23, 2023 1.080 1.120 1.080 1.120 92,902 +0.02(+1.82%)
Oct 20, 2023 1.120 1.120 1.100 1.100 97,018 -0.03(-2.65%)
Oct 19, 2023 1.100 1.140 1.100 1.130 30,808 -0.04(-3.62%)
Oct 18, 2023 1.175 1.175 1.155 1.173 11,963 -0.02(-1.47%)
Oct 17, 2023 1.170 1.190 1.170 1.190 31,362 +0.01(+1.28%)
Oct 16, 2023 1.175 1.200 1.150 1.175 42,562 +0.01(+0.43%)
Oct 13, 2023 1.180 1.190 1.170 1.170 38,780 -0.02(-1.27%)
Oct 12, 2023 1.175 1.185 1.175 1.185 57,798 +0.04(+3.04%)
Oct 11, 2023 1.200 1.200 1.150 1.150 89,132 -0.02(-1.96%)
Oct 10, 2023 1.165 1.173 1.130 1.173 10,634 +0.03(+2.89%)
Oct 09, 2023 1.110 1.150 1.110 1.140 10,103 -0.02(-1.30%)
Oct 06, 2023 1.135 1.155 1.130 1.155 4,763 +0.02(+1.76%)
Oct 05, 2023 1.130 1.140 1.120 1.135 105,538 -0.00(-0.44%)
Oct 04, 2023 1.120 1.145 1.120 1.140 1,067,860 -0.01(-0.52%)
Oct 03, 2023 1.160 1.164 1.146 1.146 6,780 -0.03(-2.88%)
Oct 02, 2023 1.200 1.200 1.140 1.180 3,149 +0.01(+0.85%)
Sep 29, 2023 1.180 1.185 1.160 1.170 47,689 +0.00(+0.00%)
Sep 28, 2023 1.171 1.180 1.170 1.170 5,582 +0.01(+0.86%)
Sep 27, 2023 1.170 1.180 1.160 1.160 7,309 -0.02(-1.28%)
Sep 26, 2023 1.170 1.180 1.160 1.175 21,584 -0.02(-2.08%)
Sep 25, 2023 1.170 1.200 1.190 1.200 1,873 -0.02(-1.23%)
Sep 22, 2023 1.200 1.220 1.200 1.215 16,659 +0.03(+2.92%)
Sep 21, 2023 1.210 1.210 1.181 1.181 26,035 -0.04(-3.55%)
Sep 20, 2023 1.185 1.250 1.185 1.224 36,570 -0.01(-0.49%)
Sep 19, 2023 1.235 1.235 1.220 1.230 17,744 +0.01(+0.49%)
Sep 18, 2023 1.210 1.235 1.210 1.224 7,932 +0.00(+0.33%)
Sep 15, 2023 1.220 1.240 1.220 1.220 56,855 +0.00(+0.00%)
Sep 14, 2023 1.220 1.245 1.220 1.220 28,915 +0.00(+0.00%)
Sep 13, 2023 1.210 1.240 1.210 1.220 5,166 -0.03(-2.01%)
Sep 12, 2023 1.250 1.270 1.220 1.245 17,702 -0.00(-0.40%)
Sep 11, 2023 1.250 1.250 1.220 1.250 27,536 +0.03(+2.46%)
Sep 08, 2023 1.206 1.220 1.206 1.220 11,206 +0.01(+0.83%)
Sep 07, 2023 1.260 1.260 1.160 1.210 46,038 -0.05(-3.97%)
Sep 06, 2023 1.250 1.270 1.240 1.260 87,300 +0.00(+0.00%)
Sep 05, 2023 1.250 1.300 1.240 1.260 45,721 -0.02(-1.56%)
Sep 01, 2023 1.220 1.290 1.220 1.280 24,165 +0.03(+2.40%)
Aug 31, 2023 1.235 1.250 1.210 1.250 24,598 +0.02(+1.63%)
Aug 30, 2023 1.230 1.260 1.230 1.230 852,118 -0.04(-3.15%)
Aug 29, 2023 1.230 1.270 1.230 1.270 13,730 +0.05(+4.06%)
Aug 28, 2023 1.200 1.225 1.200 1.220 14,775 +0.00(+0.04%)
Aug 25, 2023 1.200 1.250 1.180 1.220 249,051 +0.03(+2.52%)
Aug 24, 2023 1.190 1.200 1.180 1.190 119,298 +0.00(+0.00%)
Aug 23, 2023 1.160 1.200 1.160 1.190 195,570 +0.03(+2.59%)
Aug 22, 2023 1.210 1.210 1.160 1.160 88,229 -0.04(-3.33%)
Aug 21, 2023 1.180 1.200 1.180 1.200 36,861 +0.01(+0.84%)
Aug 18, 2023 1.210 1.240 1.190 1.190 21,025 -0.03(-2.66%)
Aug 17, 2023 1.200 1.230 1.200 1.222 52,638 +0.02(+1.45%)
Aug 16, 2023 1.190 1.230 1.190 1.205 10,733 -0.01(-1.23%)
Aug 15, 2023 1.220 1.240 1.210 1.220 13,857 -0.03(-2.40%)
Aug 14, 2023 1.235 1.250 1.220 1.250 40,866 +0.00(+0.00%)
Aug 11, 2023 1.270 1.270 1.250 1.250 20,609 -0.07(-5.30%)
Aug 10, 2023 1.290 1.320 1.290 1.320 23,501 +0.03(+2.33%)
Aug 09, 2023 1.290 1.320 1.290 1.290 46,158 -0.03(-2.64%)
Aug 08, 2023 1.330 1.400 1.300 1.325 17,972 -0.02(-1.49%)
Aug 07, 2023 1.300 1.400 1.300 1.345 92,463 -0.05(-3.93%)
Aug 04, 2023 1.400 1.420 1.360 1.400 30,271 +0.01(+0.72%)
Aug 03, 2023 1.360 1.390 1.360 1.390 7,345 +0.01(+0.72%)
Aug 02, 2023 1.360 1.390 1.360 1.380 39,458 -0.01(-0.72%)
Aug 01, 2023 1.490 1.490 1.350 1.390 36,825 -0.07(-4.79%)
Jul 31, 2023 1.360 1.465 1.360 1.460 112,697 +0.05(+3.69%)
Jul 28, 2023 1.390 1.420 1.390 1.408 131,342 +0.02(+1.29%)
Jul 27, 2023 1.400 1.400 1.350 1.390 117,414 +0.07(+5.30%)
Jul 26, 2023 1.260 1.320 1.260 1.320 85,481 +0.02(+1.54%)
Jul 25, 2023 1.270 1.300 1.220 1.300 40,286 +0.07(+6.12%)
Jul 24, 2023 1.220 1.245 1.220 1.225 29,860 -0.00(-0.41%)
Jul 21, 2023 1.230 1.235 1.220 1.230 14,763 +0.00(+0.00%)
Jul 20, 2023 1.220 1.240 1.220 1.230 12,023 -0.01(-0.81%)
Jul 19, 2023 1.250 1.255 1.230 1.240 25,096 +0.01(+0.81%)
Jul 18, 2023 1.240 1.270 1.230 1.230 49,326 -0.02(-1.28%)
Jul 17, 2023 1.250 1.260 1.200 1.246 19,040 -0.00(-0.32%)
Jul 14, 2023 1.180 1.280 1.180 1.250 41,810 -0.02(-1.57%)
Jul 13, 2023 1.210 1.300 1.210 1.270 77,467 +0.00(+0.00%)
Jul 12, 2023 1.285 1.285 1.240 1.270 62,765 +0.03(+2.42%)
Jul 11, 2023 1.250 1.250 1.210 1.240 51,101 -0.01(-0.80%)
Jul 10, 2023 1.180 1.260 1.180 1.250 136,279 -0.01(-0.79%)
Jul 07, 2023 1.180 1.260 1.180 1.260 51,495 +0.01(+0.80%)
Jul 06, 2023 1.280 1.280 1.210 1.250 24,871 -0.01(-1.19%)
Jul 05, 2023 1.240 1.340 1.240 1.265 85,182 -0.02(-1.17%)
Jul 03, 2023 1.300 1.310 1.220 1.280 47,351 +0.05(+4.07%)
Jun 30, 2023 1.195 1.230 1.195 1.230 43,352 +0.04(+3.80%)
Jun 29, 2023 1.190 1.200 1.170 1.185 16,044 -0.00(-0.42%)
Jun 28, 2023 1.160 1.230 1.160 1.190 26,534 -0.01(-0.83%)
Jun 27, 2023 1.208 1.220 1.190 1.200 987,841 +0.01(+0.84%)
Jun 26, 2023 1.160 1.200 1.160 1.190 35,970 +0.01(+1.28%)
Jun 23, 2023 1.160 1.210 1.160 1.175 52,795 -0.04(-3.29%)
Jun 22, 2023 1.220 1.225 1.210 1.215 19,682 +0.00(+0.00%)
Jun 21, 2023 1.190 1.300 1.190 1.215 19,161 -0.03(-2.80%)
Jun 20, 2023 1.260 1.280 1.220 1.250 36,581 -0.02(-1.57%)
Jun 16, 2023 1.300 1.300 1.260 1.270 141,595 -0.01(-1.17%)
Jun 15, 2023 1.270 1.290 1.270 1.285 236,449 +0.03(+2.80%)
May 08, 2023 1.220 1.270 1.220 1.250 53,492 +0.01(+0.81%)
May 05, 2023 1.220 1.240 1.220 1.240 11,219 +0.02(+1.64%)
May 04, 2023 1.190 1.250 1.190 1.220 14,466 +0.02(+1.67%)
May 03, 2023 1.120 1.210 1.120 1.200 49,535 -0.01(-0.41%)
May 02, 2023 1.230 1.250 1.190 1.205 43,755 -0.03(-2.82%)
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.