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 30, 2020 1.590 1.600 1.560 1.560 155,840 -0.02(-1.37%)
Jun 29, 2020 1.600 1.600 1.560 1.582 58,999 -0.02(-1.15%)
Jun 26, 2020 1.600 1.630 1.580 1.600 71,900 +0.02(+1.27%)
Jun 25, 2020 1.560 1.580 1.540 1.580 155,862 +0.02(+0.96%)
Jun 24, 2020 1.565 1.580 1.550 1.565 22,188 -0.03(-1.57%)
Jun 23, 2020 1.570 1.620 1.570 1.590 16,457 +0.01(+0.63%)
Jun 22, 2020 1.640 1.640 1.520 1.580 66,830 -0.00(-0.25%)
Jun 19, 2020 1.641 1.641 1.580 1.584 13,300 -0.04(-2.22%)
Jun 18, 2020 1.560 1.625 1.560 1.620 81,668 +0.05(+2.86%)
Jun 17, 2020 1.550 1.590 1.510 1.575 55,244 +0.06(+3.96%)
Jun 16, 2020 1.550 1.550 1.500 1.515 33,396 -0.02(-0.98%)
Jun 15, 2020 1.500 1.550 1.430 1.530 43,337 -0.01(-0.97%)
Jun 12, 2020 1.490 1.550 1.490 1.545 24,600 +0.02(+1.64%)
Jun 11, 2020 1.590 1.590 1.500 1.520 70,751 -0.07(-4.40%)
Jun 10, 2020 1.570 1.590 1.540 1.590 76,356 -0.00(-0.31%)
Jun 09, 2020 1.590 1.600 1.580 1.595 58,275 +0.02(+1.59%)
Jun 08, 2020 1.550 1.570 1.550 1.570 114,037 +0.04(+2.61%)
Jun 05, 2020 1.530 1.540 1.520 1.530 66,300 +0.04(+2.68%)
Jun 04, 2020 1.530 1.530 1.430 1.490 71,955 -0.04(-2.61%)
Jun 03, 2020 1.520 1.530 1.490 1.530 75,612 +0.06(+4.08%)
Jun 02, 2020 1.490 1.490 1.450 1.470 51,551 +0.03(+2.08%)
Jun 01, 2020 1.360 1.440 1.360 1.440 54,795 +0.05(+3.90%)
May 29, 2020 1.400 1.420 1.370 1.386 284,100 -0.06(-4.41%)
May 28, 2020 1.530 1.530 1.450 1.450 155,650 -0.08(-5.23%)
May 27, 2020 1.610 1.610 1.530 1.530 65,965 -0.04(-2.55%)
May 26, 2020 1.650 1.650 1.540 1.570 69,351 +0.04(+2.61%)
May 22, 2020 1.600 1.600 1.530 1.530 124,900 -0.07(-4.38%)
May 21, 2020 1.615 1.640 1.570 1.600 93,503 -0.05(-3.03%)
May 20, 2020 1.650 1.673 1.650 1.650 66,796 +0.00(+0.30%)
May 19, 2020 1.700 1.700 1.640 1.645 26,269 -0.02(-1.20%)
May 18, 2020 1.620 1.680 1.600 1.665 63,088 +0.08(+5.38%)
May 15, 2020 1.600 1.600 1.580 1.580 12,700 -0.04(-2.47%)
May 14, 2020 1.560 1.620 1.560 1.620 109,122 +0.02(+1.25%)
May 13, 2020 1.710 1.710 1.600 1.600 154,537 -0.06(-3.61%)
May 12, 2020 1.660 1.680 1.650 1.660 42,326 +0.00(+0.00%)
May 11, 2020 1.640 1.670 1.620 1.660 33,817 +0.00(+0.00%)
May 08, 2020 1.600 1.680 1.600 1.660 43,400 +0.05(+3.11%)
May 07, 2020 1.600 1.640 1.600 1.610 41,344 +0.00(+0.00%)
May 06, 2020 1.600 1.620 1.590 1.610 137,016 +0.05(+3.21%)
May 05, 2020 1.490 1.560 1.490 1.560 73,515 +0.08(+5.16%)
May 04, 2020 1.420 1.550 1.420 1.484 13,387 +0.00(+0.24%)
May 01, 2020 1.570 1.570 1.465 1.480 55,800 -0.05(-3.27%)
Apr 30, 2020 1.500 1.560 1.500 1.530 20,611 -0.04(-2.62%)
Apr 29, 2020 1.630 1.630 1.500 1.571 82,661 +0.03(+2.03%)
Apr 28, 2020 1.600 1.600 1.510 1.540 16,200 +0.00(+0.00%)
Apr 27, 2020 1.540 1.540 1.510 1.540 261,738 +0.08(+5.48%)
Apr 24, 2020 1.480 1.490 1.450 1.460 27,700 +0.04(+2.82%)
Apr 23, 2020 1.500 1.500 1.410 1.420 75,585 -0.07(-4.70%)
Apr 22, 2020 1.410 1.490 1.410 1.490 45,778 +0.05(+3.47%)
Apr 21, 2020 1.520 1.520 1.420 1.440 74,376 -0.04(-2.70%)
Apr 20, 2020 1.520 1.530 1.460 1.480 92,662 -0.03(-1.99%)
Apr 17, 2020 1.460 1.530 1.460 1.510 51,100 +0.10(+7.09%)
Apr 16, 2020 1.410 1.435 1.400 1.410 32,596 +0.01(+0.71%)
Apr 15, 2020 1.450 1.450 1.400 1.400 40,163 -0.07(-4.76%)
Apr 14, 2020 1.550 1.550 1.450 1.470 97,164 -0.04(-2.65%)
Apr 13, 2020 1.580 1.580 1.390 1.510 19,471 +0.02(+1.34%)
Apr 09, 2020 1.450 1.520 1.420 1.490 110,400 +0.04(+2.76%)
Apr 08, 2020 1.495 1.495 1.445 1.450 27,540 -0.02(-1.36%)
Apr 07, 2020 1.430 1.500 1.430 1.470 446,820 +0.03(+2.08%)
Apr 06, 2020 1.380 1.470 1.380 1.440 46,120 +0.07(+5.11%)
Apr 03, 2020 1.330 1.400 1.330 1.370 31,600 -0.01(-1.08%)
Apr 02, 2020 1.370 1.410 1.370 1.385 59,819 +0.01(+1.09%)
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.