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

Geely Automobile Holdings Ltd (OP: GELYF )

1.195 +0.040 (+3.46%)
Streaming Delayed Price Updated: 1:40 PM EDT, Apr 26, 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, 2022 2.245 2.280 2.200 2.280 55,329 +0.04(+1.79%)
Jun 29, 2022 2.230 2.300 2.210 2.240 97,800 -0.16(-6.50%)
Jun 28, 2022 2.420 2.450 2.390 2.396 97,541 +0.06(+2.38%)
Jun 27, 2022 2.300 2.380 2.300 2.340 101,042 +0.05(+2.41%)
Jun 24, 2022 2.200 2.300 2.200 2.285 129,776 +0.16(+7.28%)
Jun 23, 2022 2.110 2.170 2.110 2.130 176,509 +0.11(+5.71%)
Jun 22, 2022 1.980 2.029 1.980 2.015 80,528 +0.12(+6.05%)
Jun 21, 2022 1.895 1.920 1.880 1.900 62,588 -0.01(-0.52%)
Jun 17, 2022 1.870 1.922 1.870 1.910 28,252 +0.11(+6.05%)
Jun 16, 2022 1.800 1.850 1.800 1.801 51,320 -0.12(-6.44%)
Jun 15, 2022 1.870 1.925 1.870 1.925 97,598 +0.09(+4.72%)
Jun 14, 2022 1.920 1.920 1.790 1.838 77,800 +0.02(+1.00%)
Jun 13, 2022 1.860 1.890 1.820 1.820 81,670 -0.10(-5.21%)
Jun 10, 2022 1.910 1.930 1.890 1.920 82,122 +0.07(+3.78%)
Jun 09, 2022 1.830 1.880 1.830 1.850 84,446 -0.09(-4.64%)
Jun 08, 2022 1.950 1.950 1.910 1.940 33,076 +0.03(+1.57%)
Jun 07, 2022 1.910 1.910 1.860 1.910 63,063 +0.02(+1.06%)
Jun 06, 2022 1.970 1.970 1.890 1.890 47,129 -0.07(-3.57%)
Jun 03, 2022 1.961 2.030 1.950 1.960 53,748 +0.03(+1.60%)
Jun 02, 2022 1.950 1.990 1.910 1.929 27,320 +0.02(+1.00%)
Jun 01, 2022 1.930 1.940 1.900 1.910 52,814 +0.00(+0.00%)
May 31, 2022 1.920 1.920 1.870 1.910 39,149 +0.02(+1.06%)
May 27, 2022 1.870 1.890 1.830 1.890 56,929 +0.02(+0.98%)
May 26, 2022 1.820 1.920 1.820 1.871 95,778 +0.01(+0.62%)
May 25, 2022 1.830 1.880 1.830 1.860 25,847 +0.10(+5.56%)
May 24, 2022 1.760 1.800 1.740 1.762 83,975 +0.01(+0.69%)
May 23, 2022 1.720 1.750 1.720 1.750 43,151 +0.04(+2.34%)
May 20, 2022 1.720 1.750 1.700 1.710 42,790 -0.02(-1.16%)
May 19, 2022 1.730 1.730 1.700 1.730 19,669 +0.02(+1.17%)
May 18, 2022 1.760 1.760 1.700 1.710 74,509 -0.03(-1.72%)
May 17, 2022 1.690 1.750 1.690 1.740 25,959 +0.13(+8.07%)
May 16, 2022 1.610 1.610 1.550 1.610 40,261 -0.02(-1.23%)
May 13, 2022 1.560 1.650 1.560 1.630 173,708 +0.15(+10.14%)
May 12, 2022 1.510 1.540 1.460 1.480 71,277 +0.01(+0.68%)
May 11, 2022 1.500 1.512 1.460 1.470 101,652 +0.07(+5.00%)
May 10, 2022 1.460 1.460 1.380 1.400 34,376 -0.01(-0.71%)
May 09, 2022 1.445 1.460 1.400 1.410 44,621 -0.05(-3.42%)
May 06, 2022 1.488 1.500 1.430 1.460 29,847 -0.05(-3.53%)
May 05, 2022 1.560 1.597 1.500 1.514 32,662 -0.06(-3.60%)
May 04, 2022 1.630 1.630 1.532 1.570 43,578 -0.01(-0.63%)
May 03, 2022 1.550 1.600 1.550 1.580 19,493 +0.04(+2.60%)
May 02, 2022 1.560 1.560 1.510 1.540 8,471 +0.00(+0.16%)
Apr 29, 2022 1.600 1.600 1.538 1.538 90,880 +0.01(+0.82%)
Apr 28, 2022 1.585 1.585 1.490 1.525 31,380 +0.06(+4.45%)
Apr 27, 2022 1.430 1.470 1.420 1.460 211,876 +0.08(+5.80%)
Apr 26, 2022 1.400 1.420 1.380 1.380 67,977 -0.03(-2.13%)
Apr 25, 2022 1.350 1.410 1.350 1.410 82,834 -0.05(-3.42%)
Apr 22, 2022 1.480 1.490 1.460 1.460 15,048 +0.00(+0.00%)
Apr 21, 2022 1.520 1.530 1.452 1.460 44,393 -0.07(-4.57%)
Apr 20, 2022 1.480 1.530 1.480 1.530 40,334 +0.01(+0.98%)
Apr 19, 2022 1.530 1.530 1.460 1.515 26,475 +0.01(+0.66%)
Apr 18, 2022 1.420 1.528 1.420 1.505 71,022 -0.02(-0.99%)
Apr 14, 2022 1.495 1.520 1.490 1.520 36,292 +0.07(+4.83%)
Apr 13, 2022 1.470 1.470 1.430 1.450 22,279 +0.03(+2.11%)
Apr 12, 2022 1.450 1.460 1.420 1.420 48,204 -0.02(-1.39%)
Apr 11, 2022 1.470 1.470 1.430 1.440 78,845 -0.08(-5.57%)
Apr 08, 2022 1.507 1.550 1.507 1.525 15,725 +0.01(+0.99%)
Apr 07, 2022 1.550 1.550 1.500 1.510 72,356 -0.05(-3.21%)
Apr 06, 2022 1.510 1.570 1.510 1.560 116,085 -0.03(-1.76%)
Apr 05, 2022 1.650 1.650 1.560 1.588 87,892 -0.04(-2.58%)
Apr 04, 2022 1.580 1.640 1.580 1.630 149,286 +0.04(+2.52%)
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.