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

Geely Automobile Holdings Ltd (OP: GELYF )

1.140 -0.020 (-1.72%)
Streaming Delayed Price Updated: 12:29 PM EDT, Apr 16, 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 (%)
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%)
May 01, 2023 1.240 1.250 1.230 1.240 40,695 -0.00(-0.30%)
Apr 28, 2023 1.160 1.270 1.160 1.244 8,287 +0.01(+1.11%)
Apr 27, 2023 1.250 1.260 1.230 1.230 116,200 -0.02(-1.28%)
Apr 26, 2023 1.250 1.250 1.230 1.246 28,805 +0.04(+2.98%)
Apr 25, 2023 1.230 1.250 1.200 1.210 12,486 -0.01(-0.82%)
Apr 24, 2023 1.230 1.240 1.220 1.220 67,281 -0.02(-1.21%)
Apr 21, 2023 1.200 1.240 1.200 1.235 64,290 +0.00(+0.40%)
Apr 20, 2023 1.250 1.270 1.230 1.230 31,513 -0.04(-3.14%)
Apr 19, 2023 1.275 1.300 1.270 1.270 65,376 -0.05(-3.79%)
Apr 18, 2023 1.310 1.340 1.310 1.320 102,056 -0.02(-1.49%)
Apr 17, 2023 1.310 1.350 1.310 1.340 107,567 +0.06(+4.69%)
Apr 14, 2023 1.270 1.290 1.260 1.280 40,569 +0.03(+2.40%)
Apr 13, 2023 1.300 1.300 1.230 1.250 33,060 +0.02(+1.44%)
Apr 12, 2023 1.240 1.240 1.220 1.232 6,835 -0.03(-2.21%)
Apr 11, 2023 1.290 1.290 1.260 1.260 32,477 +0.01(+0.80%)
Apr 10, 2023 1.200 1.250 1.200 1.250 30,590 +0.01(+0.81%)
Apr 06, 2023 1.170 1.250 1.170 1.240 30,992 +0.02(+1.64%)
Apr 05, 2023 1.230 1.240 1.210 1.220 61,300 -0.02(-1.61%)
Apr 04, 2023 1.260 1.260 1.230 1.240 95,098 -0.05(-3.88%)
Apr 03, 2023 1.260 1.310 1.260 1.290 37,261 -0.01(-0.77%)
Mar 31, 2023 1.260 1.300 1.260 1.300 84,931 +0.01(+0.78%)
Mar 30, 2023 1.300 1.300 1.260 1.290 11,200 +0.00(+0.20%)
Mar 29, 2023 1.270 1.300 1.270 1.287 30,133 +0.03(+2.17%)
Mar 28, 2023 1.250 1.300 1.250 1.260 16,165 +0.01(+0.81%)
Mar 27, 2023 1.220 1.260 1.220 1.250 16,499 -0.01(-1.19%)
Mar 24, 2023 1.280 1.320 1.260 1.265 13,567 -0.04(-2.69%)
Mar 23, 2023 1.275 1.300 1.262 1.300 33,364 +0.07(+5.69%)
Mar 22, 2023 1.265 1.270 1.230 1.230 52,381 +0.01(+0.82%)
Mar 21, 2023 1.170 1.230 1.170 1.220 27,354 +0.04(+3.39%)
Mar 20, 2023 1.200 1.200 1.170 1.180 19,287 +0.02(+1.72%)
Mar 17, 2023 1.150 1.200 1.150 1.160 43,811 -0.02(-1.69%)
Mar 16, 2023 1.130 1.190 1.130 1.180 31,385 +0.04(+3.51%)
Mar 15, 2023 1.150 1.150 1.130 1.140 33,621 +0.00(+0.00%)
Mar 14, 2023 1.160 1.180 1.130 1.140 168,076 -0.02(-1.72%)
Mar 13, 2023 1.200 1.210 1.150 1.160 52,205 -0.05(-4.13%)
Mar 10, 2023 1.240 1.240 1.200 1.210 53,795 -0.05(-3.97%)
Mar 09, 2023 1.295 1.300 1.250 1.260 85,037 -0.05(-4.04%)
Mar 08, 2023 1.300 1.330 1.290 1.313 270,728 -0.04(-2.74%)
Mar 07, 2023 1.375 1.375 1.340 1.350 19,780 -0.02(-1.46%)
Mar 06, 2023 1.350 1.370 1.350 1.370 77,960 +0.00(+0.00%)
Mar 03, 2023 1.390 1.390 1.350 1.370 16,536 +0.03(+2.24%)
Mar 02, 2023 1.334 1.360 1.334 1.340 8,772 +0.04(+3.08%)
Mar 01, 2023 1.350 1.400 1.300 1.300 19,092 +0.00(+0.00%)
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%)
Dec 01, 2022 1.540 1.540 1.460 1.510 38,501 +0.00(+0.00%)
Nov 30, 2022 1.430 1.520 1.430 1.510 165,252 +0.19(+14.39%)
Nov 29, 2022 1.320 1.320 1.280 1.320 27,302 +0.06(+4.76%)
Nov 28, 2022 1.250 1.280 1.250 1.260 15,510 +0.02(+2.02%)
Nov 25, 2022 1.260 1.280 1.235 1.235 69,982 -0.05(-4.26%)
Nov 23, 2022 1.300 1.310 1.290 1.290 37,683 -0.01(-0.54%)
Nov 22, 2022 1.310 1.310 1.290 1.297 22,265 -0.02(-1.74%)
Nov 21, 2022 1.290 1.340 1.290 1.320 27,097 -0.01(-0.56%)
Nov 18, 2022 1.370 1.370 1.327 1.327 26,111 -0.04(-3.10%)
Nov 17, 2022 1.350 1.410 1.350 1.370 17,539 +0.01(+0.74%)
Nov 16, 2022 1.410 1.410 1.350 1.360 16,241 -0.10(-6.85%)
Nov 15, 2022 1.460 1.480 1.430 1.460 80,623 +0.10(+7.35%)
Nov 14, 2022 1.350 1.370 1.340 1.360 48,774 +0.02(+1.49%)
Nov 11, 2022 1.350 1.360 1.310 1.340 51,567 +0.01(+0.75%)
Nov 10, 2022 1.280 1.330 1.250 1.330 25,721 +0.05(+3.58%)
Nov 09, 2022 1.300 1.350 1.260 1.284 57,695 -0.11(-7.63%)
Nov 08, 2022 1.410 1.410 1.390 1.390 45,669 +0.01(+0.72%)
Nov 07, 2022 1.380 1.390 1.360 1.380 98,489 +0.03(+2.22%)
Nov 04, 2022 1.290 1.350 1.290 1.350 72,640 +0.18(+15.38%)
Nov 03, 2022 1.130 1.180 1.130 1.170 47,455 -0.02(-1.68%)
Nov 02, 2022 1.200 1.220 1.150 1.190 108,887 +0.05(+4.39%)
Nov 01, 2022 1.150 1.170 1.140 1.140 55,294 +0.06(+5.56%)
Oct 31, 2022 1.110 1.110 1.080 1.080 19,210 -0.00(-0.46%)
Oct 28, 2022 1.100 1.100 1.070 1.085 71,310 -0.05(-4.82%)
Oct 27, 2022 1.140 1.160 1.140 1.140 78,827 -0.03(-2.15%)
Oct 26, 2022 1.159 1.170 1.140 1.165 54,919 +0.03(+2.19%)
Oct 25, 2022 1.140 1.150 1.131 1.140 39,994 +0.03(+2.70%)
Oct 24, 2022 1.140 1.160 1.080 1.110 174,843 -0.09(-7.50%)
Oct 21, 2022 1.190 1.220 1.190 1.200 22,175 +0.00(+0.00%)
Oct 20, 2022 1.210 1.220 1.190 1.200 22,441 -0.04(-3.23%)
Oct 19, 2022 1.210 1.250 1.210 1.240 56,449 -0.06(-4.62%)
Oct 18, 2022 1.300 1.320 1.260 1.300 23,400 +0.03(+2.36%)
Oct 17, 2022 1.270 1.290 1.260 1.270 26,385 +0.00(+0.00%)
Oct 14, 2022 1.280 1.320 1.260 1.270 10,924 +0.01(+0.79%)
Oct 13, 2022 1.210 1.280 1.210 1.260 37,154 -0.03(-2.70%)
Oct 12, 2022 1.305 1.310 1.290 1.295 33,575 -0.01(-0.61%)
Oct 11, 2022 1.330 1.330 1.283 1.303 31,840 -0.01(-0.54%)
Oct 10, 2022 1.270 1.350 1.270 1.310 52,241 -0.05(-3.68%)
Oct 07, 2022 1.410 1.410 1.360 1.360 29,847 -0.03(-2.51%)
Oct 06, 2022 1.380 1.410 1.360 1.395 19,967 -0.06(-4.12%)
Oct 05, 2022 1.450 1.490 1.430 1.455 8,040 +0.00(+0.28%)
Oct 04, 2022 1.430 1.460 1.420 1.451 50,854 +0.05(+3.65%)
Oct 03, 2022 1.390 1.400 1.390 1.400 9,531 +0.01(+0.71%)
Sep 30, 2022 1.360 1.410 1.360 1.390 31,015 -0.01(-0.36%)
Sep 29, 2022 1.360 1.430 1.360 1.395 11,648 -0.06(-3.80%)
Sep 28, 2022 1.480 1.480 1.430 1.450 116,184 -0.04(-2.84%)
Sep 27, 2022 1.530 1.540 1.490 1.492 105,886 -0.04(-2.77%)
Sep 26, 2022 1.510 1.550 1.510 1.535 29,814 +0.01(+0.99%)
Sep 23, 2022 1.500 1.560 1.500 1.520 24,979 -0.03(-1.94%)
Sep 22, 2022 1.550 1.590 1.550 1.550 21,800 +0.00(+0.00%)
Sep 21, 2022 1.619 1.620 1.550 1.550 140,746 -0.09(-5.49%)
Sep 20, 2022 1.620 1.680 1.620 1.640 18,931 +0.04(+2.50%)
Sep 19, 2022 1.590 1.650 1.590 1.600 27,439 -0.04(-2.44%)
Sep 16, 2022 1.621 1.670 1.621 1.640 17,049 -0.05(-2.95%)
Sep 15, 2022 1.750 1.750 1.680 1.690 48,246 -0.05(-2.87%)
Sep 14, 2022 1.750 1.750 1.720 1.740 104,242 -0.01(-0.57%)
Sep 13, 2022 1.760 1.800 1.750 1.750 42,800 -0.06(-3.53%)
Sep 12, 2022 1.810 1.840 1.800 1.814 13,556 +0.02(+1.34%)
Sep 09, 2022 1.830 1.830 1.790 1.790 6,094 +0.02(+1.13%)
Sep 08, 2022 1.775 1.790 1.760 1.770 86,805 -0.04(-2.32%)
Sep 07, 2022 1.800 1.830 1.720 1.812 8,199 -0.02(-0.98%)
Sep 06, 2022 1.840 1.860 1.800 1.830 101,355 -0.09(-4.69%)
Sep 02, 2022 1.960 1.960 1.910 1.920 7,196 -0.06(-3.03%)
Sep 01, 2022 1.960 1.980 1.900 1.980 26,151 -0.02(-1.00%)
Aug 31, 2022 2.030 2.030 2.000 2.000 44,857 -0.04(-1.96%)
Aug 30, 2022 2.100 2.100 2.030 2.040 107,435 -0.07(-3.32%)
Aug 29, 2022 2.050 2.120 2.050 2.110 71,784 +0.07(+3.43%)
Aug 26, 2022 2.050 2.090 2.040 2.040 27,704 -0.02(-0.73%)
Aug 25, 2022 2.000 2.070 2.000 2.055 23,666 +0.08(+3.79%)
Aug 24, 2022 1.970 2.010 1.930 1.980 102,155 -0.05(-2.46%)
Aug 23, 2022 2.069 2.090 2.030 2.030 20,714 -0.13(-6.02%)
Aug 22, 2022 2.200 2.200 2.110 2.160 20,614 -0.01(-0.46%)
Aug 19, 2022 2.350 2.350 2.100 2.170 42,423 +0.04(+1.88%)
Aug 18, 2022 2.170 2.170 2.120 2.130 18,364 -0.09(-4.05%)
Aug 17, 2022 2.180 2.220 2.180 2.220 7,359 -0.01(-0.31%)
Aug 16, 2022 2.170 2.230 2.170 2.227 53,375 +0.03(+1.23%)
Aug 15, 2022 2.230 2.230 2.180 2.200 28,224 -0.01(-0.45%)
Aug 12, 2022 2.190 2.223 2.190 2.210 134,493 +0.01(+0.45%)
Aug 11, 2022 2.210 2.220 2.180 2.200 20,055 -0.01(-0.45%)
Aug 10, 2022 2.145 2.250 2.145 2.210 12,328 +0.03(+1.38%)
Aug 09, 2022 2.220 2.240 2.180 2.180 63,509 -0.09(-3.88%)
Aug 08, 2022 2.230 2.280 2.230 2.268 39,403 +0.06(+2.62%)
Aug 05, 2022 2.260 2.260 2.210 2.210 59,946 -0.13(-5.56%)
Aug 04, 2022 2.290 2.350 2.290 2.340 136,492 +0.09(+4.00%)
Aug 03, 2022 2.240 2.260 2.200 2.250 82,630 +0.08(+3.45%)
Aug 02, 2022 2.170 2.179 2.135 2.175 96,012 -0.04(-1.87%)
Aug 01, 2022 2.150 2.280 2.150 2.216 97,171 +0.23(+11.66%)
Jul 29, 2022 1.950 1.985 1.950 1.985 64,965 +0.04(+1.79%)
Jul 28, 2022 1.980 1.980 1.930 1.950 63,576 -0.03(-1.52%)
Jul 27, 2022 1.990 1.990 1.950 1.980 86,374 -0.05(-2.46%)
Jul 26, 2022 2.040 2.079 2.010 2.030 10,461 +0.02(+1.00%)
Jul 25, 2022 2.020 2.050 2.010 2.010 15,952 -0.04(-1.95%)
Jul 22, 2022 2.100 2.100 2.050 2.050 28,756 -0.05(-2.15%)
Jul 21, 2022 2.070 2.120 2.070 2.095 7,032 -0.02(-1.18%)
Jul 20, 2022 2.110 2.120 2.100 2.120 42,750 -0.00(-0.24%)
Jul 19, 2022 2.130 2.130 2.100 2.125 23,412 -0.00(-0.23%)
Jul 18, 2022 2.165 2.210 2.120 2.130 17,412 +0.01(+0.47%)
Jul 15, 2022 2.140 2.150 2.110 2.120 126,628 +0.02(+0.71%)
Jul 14, 2022 2.110 2.120 2.090 2.105 21,421 +0.00(+0.24%)
Jul 13, 2022 2.120 2.120 2.060 2.100 23,515 -0.04(-1.87%)
Jul 12, 2022 2.110 2.208 2.110 2.140 22,393 +0.04(+1.90%)
Jul 11, 2022 2.160 2.160 2.100 2.100 28,042 -0.10(-4.55%)
Jul 08, 2022 2.260 2.260 2.182 2.200 33,270 -0.07(-3.30%)
Jul 07, 2022 2.208 2.290 2.180 2.275 109,407 +0.21(+9.90%)
Jul 06, 2022 2.110 2.110 2.045 2.070 68,310 -0.03(-1.43%)
Jul 05, 2022 2.100 2.140 2.060 2.100 85,206 -0.17(-7.48%)
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.