Skip to main content

Geely Automobile Holdings Ltd (OP: GELYF )

1.180 +0.020 (+1.72%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 0.1450 0.1650 0.1450 0.1450 131,000 -0.02(-12.12%)
Jun 28, 2007 0.1650 0.1650 0.1450 0.1650 407,700 +0.01(+8.55%)
Jun 27, 2007 0.1520 0.1650 0.1500 0.1520 36,310 -0.00(-1.94%)
Jun 26, 2007 0.1550 0.1550 0.1550 0.1550 70,000 +0.00(+0.00%)
Jun 25, 2007 0.1550 0.1600 0.1400 0.1550 460,538 -0.01(-6.06%)
Jun 22, 2007 0.1700 0.1650 0.1520 0.1650 36,250 -0.01(-2.94%)
Jun 21, 2007 0.1700 0.1700 0.1500 0.1700 25,411 -0.00(-2.86%)
Jun 20, 2007 0.1750 0.1700 0.1510 0.1750 81,467 +0.00(+0.00%)
Jun 19, 2007 0.1750 0.1750 0.1700 0.1750 14,640 +0.00(+0.00%)
Jun 18, 2007 0.1750 0.1800 0.1500 0.1750 69,938 +0.00(+0.00%)
Jun 15, 2007 0.1750 0.1700 0.1660 0.1750 22,350 +0.00(+0.00%)
Jun 14, 2007 0.1750 0.1700 0.1450 0.1750 44,155 +0.00(+0.00%)
Jun 13, 2007 0.1750 0.1700 0.1500 0.1750 450,200 +0.00(+0.00%)
Jun 12, 2007 0.1750 0.1850 0.1550 0.1750 205,935 +0.00(+0.00%)
Jun 11, 2007 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 08, 2007 0.1750 0.1750 0.1700 0.1750 310,600 +0.00(+0.00%)
Jun 07, 2007 0.1750 0.1750 0.1600 0.1750 352,323 +0.00(+0.00%)
Jun 06, 2007 0.1750 0.1750 0.1700 0.1750 44,950 +0.00(+2.94%)
Jun 05, 2007 0.1700 0.1750 0.1700 0.1700 36,000 +0.00(+0.00%)
Jun 04, 2007 0.1700 0.1750 0.1550 0.1700 92,164 -0.00(-2.86%)
Jun 01, 2007 0.1750 0.1750 0.1600 0.1750 45,440 +0.00(+0.00%)
May 31, 2007 0.1750 0.1750 0.1750 0.1750 397,000 +0.01(+6.06%)
May 30, 2007 0.1650 0.1700 0.1500 0.1650 256,200 -0.01(-5.71%)
May 29, 2007 0.1750 0.1800 0.1650 0.1750 276,910 -0.01(-5.41%)
May 25, 2007 0.1850 0.1850 0.1650 0.1850 286,911 +0.01(+2.78%)
May 24, 2007 0.1900 0.1800 0.1600 0.1800 809,164 -0.01(-5.26%)
May 23, 2007 0.1900 0.1900 0.1650 0.1900 282,650 +0.01(+5.56%)
May 22, 2007 0.1600 0.1850 0.1650 0.1800 1,479,921 +0.02(+12.50%)
May 21, 2007 0.1600 0.1800 0.1600 0.1600 420,539 -0.01(-8.57%)
May 18, 2007 0.1750 0.1800 0.1700 0.1750 526,955 -0.01(-2.78%)
May 17, 2007 0.1800 0.1800 0.1600 0.1800 597,392 +0.01(+4.65%)
May 16, 2007 0.1720 0.1800 0.1550 0.1720 485,322 +0.03(+18.62%)
May 15, 2007 0.1450 0.1800 0.1450 0.1450 291,239 +0.00(+0.00%)
May 14, 2007 0.1450 0.1600 0.1400 0.1450 1,997,630 +0.00(+3.57%)
May 11, 2007 0.1400 0.1450 0.1300 0.1400 124,900 +0.00(+0.00%)
May 10, 2007 0.1400 0.1450 0.1300 0.1400 136,500 -0.00(-3.45%)
May 09, 2007 0.1450 0.1450 0.1300 0.1450 58,400 +0.00(+1.75%)
May 08, 2007 0.1425 0.1450 0.1300 0.1425 27,800 +0.01(+9.62%)
May 07, 2007 0.1300 0.1500 0.1300 0.1300 55,300 -0.01(-7.14%)
May 04, 2007 0.1400 0.1400 0.1250 0.1400 50,000 +0.00(+0.00%)
May 03, 2007 0.1400 0.1600 0.1250 0.1400 233,340 +0.00(+0.00%)
May 02, 2007 0.1400 0.1500 0.1250 0.1400 753,145 +0.00(+0.00%)
May 01, 2007 0.1400 0.1400 0.1300 0.1400 422,000 +0.00(+0.00%)
Apr 30, 2007 0.1400 0.1500 0.1250 0.1400 162,000 +0.02(+12.00%)
Apr 27, 2007 0.1300 0.1450 0.1250 0.1250 123,100 -0.01(-3.85%)
Apr 26, 2007 0.1300 0.1550 0.1300 0.1300 246,435 -0.01(-10.34%)
Apr 25, 2007 0.1400 0.1450 0.1300 0.1450 170,000 +0.00(+3.57%)
Apr 24, 2007 0.1400 0.1400 0.1350 0.1400 291,350 +0.01(+7.69%)
Apr 23, 2007 0.1300 0.1450 0.1300 0.1300 34,598 -0.01(-7.14%)
Apr 20, 2007 0.1400 0.1400 0.1370 0.1400 17,300 +0.02(+12.00%)
Apr 19, 2007 0.1200 0.1700 0.1200 0.1250 368,900 +0.01(+4.17%)
Apr 18, 2007 0.1200 0.1500 0.1200 0.1200 62,960 -0.02(-11.76%)
Apr 17, 2007 0.1360 0.1360 0.1200 0.1360 13,400 -0.01(-6.21%)
Apr 16, 2007 0.1450 0.1450 0.1250 0.1450 130,000 +0.02(+20.83%)
Apr 13, 2007 0.1200 0.1450 0.1200 0.1200 60,940 -0.02(-17.24%)
Apr 12, 2007 0.1450 0.1450 0.1200 0.1450 367,468 +0.02(+16.00%)
Apr 11, 2007 0.1250 0.1450 0.1200 0.1250 183,700 -0.02(-13.79%)
Apr 10, 2007 0.1450 0.1450 0.1400 0.1450 70,850 +0.00(+3.57%)
Apr 09, 2007 0.1400 0.1450 0.1200 0.1400 101,586 +0.00(+0.00%)
Apr 05, 2007 0.1400 0.1450 0.1300 0.1400 179,082 -0.00(-3.45%)
Apr 04, 2007 0.1450 0.1450 0.1370 0.1450 135,000 +0.00(+3.57%)
Apr 03, 2007 0.1400 0.1450 0.1200 0.1400 53,500 +0.00(+0.00%)
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.