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 (%)
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 +0.04(+3.63%)
Jun 14, 2023 1.200 1.260 1.200 1.240 63,288 +0.00(+0.00%)
Jun 13, 2023 1.160 1.250 1.160 1.240 40,658 +0.02(+1.89%)
Jun 12, 2023 1.205 1.240 1.160 1.217 51,608 -0.01(-0.65%)
Jun 09, 2023 1.224 1.230 1.200 1.225 50,626 +0.01(+0.82%)
Jun 08, 2023 1.200 1.220 1.194 1.215 93,624 +0.01(+0.66%)
Jun 07, 2023 1.150 1.207 1.150 1.207 11,405 -0.02(-1.47%)
Jun 06, 2023 1.180 1.230 1.180 1.225 396,468 +0.04(+2.94%)
Jun 05, 2023 1.210 1.210 1.180 1.190 13,019 -0.03(-2.46%)
Jun 02, 2023 1.200 1.230 1.171 1.220 43,874 +0.04(+3.83%)
Jun 01, 2023 1.170 1.200 1.150 1.175 16,461 +0.02(+1.29%)
May 31, 2023 1.165 1.170 1.150 1.160 59,301 +0.00(+0.00%)
May 30, 2023 1.181 1.181 1.150 1.160 43,804 -0.02(-1.86%)
May 26, 2023 1.210 1.210 1.182 1.182 81,784 +0.01(+1.03%)
May 25, 2023 1.190 1.240 1.170 1.170 104,620 -0.03(-2.50%)
May 24, 2023 1.210 1.220 1.200 1.200 52,170 -0.03(-2.04%)
May 23, 2023 1.210 1.260 1.210 1.225 13,133 -0.02(-1.61%)
May 22, 2023 1.150 1.266 1.150 1.245 44,897 +0.04(+2.89%)
May 19, 2023 1.200 1.220 1.200 1.210 49,859 +0.00(+0.00%)
May 18, 2023 1.230 1.230 1.200 1.210 55,836 -0.02(-1.63%)
May 17, 2023 1.230 1.250 1.215 1.230 5,569 -0.01(-0.81%)
May 16, 2023 1.230 1.250 1.210 1.240 13,585 -0.01(-0.80%)
May 15, 2023 1.230 1.280 1.230 1.250 106,882 +0.02(+1.63%)
May 12, 2023 1.270 1.270 1.230 1.230 7,784 -0.02(-1.99%)
May 11, 2023 1.270 1.270 1.249 1.255 1,801 +0.00(+0.00%)
May 10, 2023 1.240 1.270 1.240 1.255 36,625 +0.02(+1.62%)
May 09, 2023 1.245 1.245 1.220 1.235 6,810 -0.01(-1.20%)
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%)
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.