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

Geely Automobile Holdings Ltd (OP: GELYF )

1.190 +0.035 (+3.03%)
Streaming Delayed Price Updated: 3:33 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 28, 2013 0.4200 0.4380 0.4200 0.4250 136,947 -0.01(-2.52%)
Jun 27, 2013 0.4370 0.4370 0.4360 0.4360 5,200 +0.00(+0.00%)
Jun 26, 2013 0.4210 0.4400 0.4210 0.4360 31,000 +0.03(+6.34%)
Jun 25, 2013 0.4110 0.4180 0.4100 0.4100 138,000 +0.00(+0.00%)
Jun 24, 2013 0.4300 0.4300 0.4100 0.4100 202,825 -0.03(-6.82%)
Jun 21, 2013 0.4490 0.4490 0.4400 0.4400 29,363 -0.02(-3.93%)
Jun 20, 2013 0.4580 0.4614 0.4500 0.4580 63,000 -0.01(-1.51%)
Jun 19, 2013 0.4700 0.4700 0.4650 0.4650 31,170 -0.00(-1.06%)
Jun 18, 2013 0.4650 0.4700 0.4650 0.4700 101,000 +0.01(+3.30%)
Jun 17, 2013 0.4700 0.4700 0.4550 0.4550 6,938 -0.01(-1.22%)
Jun 14, 2013 0.4750 0.4750 0.4500 0.4606 191,700 -0.00(-0.95%)
Jun 13, 2013 0.4700 0.4700 0.4650 0.4650 122,111 -0.00(-1.06%)
Jun 12, 2013 0.4650 0.4700 0.4650 0.4700 7,190 +0.00(+1.08%)
Jun 11, 2013 0.4850 0.4850 0.4650 0.4650 78,630 -0.00(-1.06%)
Jun 10, 2013 0.4700 0.4700 0.4700 0.4700 3,310 -0.01(-2.08%)
Jun 07, 2013 0.4900 0.4900 0.4700 0.4800 33,783 +0.01(+2.13%)
Jun 06, 2013 0.4570 0.4750 0.4570 0.4700 11,710 +0.00(+0.00%)
Jun 05, 2013 0.4800 0.4800 0.4700 0.4700 108,050 +0.00(+0.00%)
Jun 04, 2013 0.4700 0.4800 0.4700 0.4700 39,900 -0.01(-2.08%)
Jun 03, 2013 0.4800 0.4830 0.4800 0.4800 71,750 -0.01(-1.03%)
May 31, 2013 0.4800 0.4850 0.4800 0.4850 34,800 +0.00(+0.00%)
May 30, 2013 0.4850 0.4850 0.4850 0.4850 23,152 +0.00(+0.00%)
May 29, 2013 0.4850 0.4897 0.4850 0.4850 17,184 -0.01(-1.94%)
May 28, 2013 0.5000 0.5080 0.4946 0.4946 83,053 +0.01(+3.04%)
May 24, 2013 0.4800 0.5000 0.4800 0.4800 29,141 -0.01(-1.15%)
May 23, 2013 0.4810 0.4858 0.4810 0.4856 35,200 -0.01(-2.49%)
May 22, 2013 0.5020 0.5020 0.4980 0.4980 26,000 -0.01(-2.89%)
May 21, 2013 0.5000 0.5160 0.5000 0.5128 25,800 +0.00(+0.16%)
May 20, 2013 0.5100 0.5120 0.5100 0.5120 27,590 +0.00(+0.00%)
May 17, 2013 0.5110 0.5200 0.5110 0.5120 14,061 +0.00(+0.20%)
May 16, 2013 0.5100 0.5200 0.5100 0.5110 28,700 -0.01(-1.73%)
May 15, 2013 0.5100 0.5200 0.5100 0.5200 100,115 +0.01(+1.56%)
May 13, 2013 0.5100 0.5160 0.5100 0.5120 169,672 -0.01(-1.54%)
May 10, 2013 0.5200 0.5240 0.5200 0.5200 84,250 +0.00(+0.00%)
May 09, 2013 0.5250 0.5400 0.5200 0.5200 86,520 -0.01(-0.95%)
May 08, 2013 0.5200 0.5300 0.5200 0.5250 63,595 +0.01(+1.94%)
May 07, 2013 0.5100 0.5250 0.5100 0.5150 192,989 +0.02(+4.89%)
May 06, 2013 0.4910 0.4920 0.4910 0.4910 63,205 -0.01(-1.80%)
May 03, 2013 0.5100 0.5100 0.4930 0.5000 195,655 +0.01(+1.42%)
May 02, 2013 0.4900 0.4930 0.4900 0.4930 49,705 +0.00(+0.61%)
May 01, 2013 0.4890 0.5050 0.4890 0.4900 24,000 -0.02(-2.97%)
Apr 30, 2013 0.5050 0.5050 0.5050 0.5050 1,000 +0.03(+5.21%)
Apr 29, 2013 0.5090 0.5090 0.4800 0.4800 11,000 -0.00(-0.70%)
Apr 26, 2013 0.4810 0.4834 0.4834 0.4834 18,300 -0.01(-1.35%)
Apr 25, 2013 0.4900 0.5050 0.4900 0.4900 11,023 +0.01(+1.03%)
Apr 24, 2013 0.4850 0.5000 0.4850 0.4850 14,670 -0.01(-1.02%)
Apr 23, 2013 0.4900 0.4900 0.4900 0.4900 56,125 -0.01(-2.00%)
Apr 22, 2013 0.4900 0.5020 0.4800 0.5000 89,752 +0.03(+5.26%)
Apr 19, 2013 0.4700 0.4750 0.4700 0.4750 32,725 +0.01(+2.81%)
Apr 18, 2013 0.4600 0.4620 0.4600 0.4620 13,600 -0.00(-0.86%)
Apr 17, 2013 0.4650 0.4660 0.4650 0.4660 62,700 +0.01(+1.30%)
Apr 16, 2013 0.4600 0.4700 0.4600 0.4600 292,360 +0.02(+3.37%)
Apr 15, 2013 0.4500 0.4600 0.4450 0.4450 73,643 -0.02(-3.26%)
Apr 12, 2013 0.4600 0.4630 0.4550 0.4600 21,600 -0.02(-4.17%)
Apr 11, 2013 0.4730 0.4800 0.4640 0.4800 84,031 +0.00(+0.00%)
Apr 10, 2013 0.4650 0.4800 0.4650 0.4800 33,660 +0.02(+5.49%)
Apr 09, 2013 0.4500 0.4690 0.4500 0.4550 15,872 +0.00(+0.44%)
Apr 08, 2013 0.4410 0.4600 0.4410 0.4530 14,474 -0.01(-1.31%)
Apr 05, 2013 0.4590 0.4590 0.4410 0.4590 61,859 -0.03(-5.36%)
Apr 04, 2013 0.4880 0.4880 0.4850 0.4850 2,200 +0.02(+3.85%)
Apr 03, 2013 0.4650 0.4670 0.4650 0.4670 15,500 -0.01(-2.71%)
Apr 02, 2013 0.4825 0.4825 0.4740 0.4800 156,783 -0.01(-1.03%)
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.