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

Geely Automobile Holdings Ltd (OP: GELYF )

1.285 +0.010 (+0.78%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 13, 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 (%)
Jul 31, 2019 1.550 1.570 1.510 1.510 30,250 -0.04(-2.58%)
Jul 30, 2019 1.560 1.580 1.540 1.550 71,310 -0.02(-1.27%)
Jul 29, 2019 1.580 1.580 1.550 1.570 64,405 -0.02(-1.26%)
Jul 26, 2019 1.600 1.600 1.585 1.590 14,800 +0.00(+0.00%)
Jul 25, 2019 1.590 1.615 1.580 1.590 67,380 -0.02(-1.24%)
Jul 24, 2019 1.590 1.620 1.580 1.610 41,265 +0.06(+3.87%)
Jul 23, 2019 1.550 1.560 1.530 1.550 19,908 -0.01(-0.64%)
Jul 22, 2019 1.555 1.590 1.520 1.560 40,075 +0.01(+0.65%)
Jul 19, 2019 1.560 1.590 1.530 1.550 74,000 +0.01(+0.65%)
Jul 18, 2019 1.510 1.550 1.510 1.540 43,393 +0.00(+0.00%)
Jul 17, 2019 1.530 1.561 1.530 1.540 31,842 +0.04(+2.67%)
Jul 16, 2019 1.490 1.550 1.490 1.500 66,300 +0.00(+0.00%)
Jul 15, 2019 1.495 1.510 1.480 1.500 144,701 +0.02(+1.35%)
Jul 12, 2019 1.510 1.510 1.470 1.480 112,600 -0.02(-1.66%)
Jul 11, 2019 1.520 1.540 1.500 1.505 80,325 -0.04(-2.27%)
Jul 10, 2019 1.500 1.570 1.500 1.540 898,219 +0.03(+1.99%)
Jul 09, 2019 1.530 1.530 1.470 1.510 115,423 -0.01(-0.53%)
Jul 08, 2019 1.590 1.590 1.510 1.518 68,844 -0.10(-6.30%)
Jul 05, 2019 1.670 1.670 1.590 1.620 78,300 -0.15(-8.47%)
Jul 03, 2019 1.770 1.770 1.770 1.770 5,000 +0.02(+1.14%)
Jul 02, 2019 1.750 1.760 1.730 1.750 48,229 +0.00(+0.00%)
Jul 01, 2019 1.720 1.780 1.720 1.750 35,015 +0.04(+2.34%)
Jun 28, 2019 1.750 1.750 1.710 1.710 44,100 +0.00(+0.00%)
Jun 27, 2019 1.730 1.740 1.700 1.710 28,812 +0.04(+2.40%)
Jun 26, 2019 1.650 1.700 1.650 1.670 29,700 -0.00(-0.04%)
Jun 25, 2019 1.680 1.700 1.660 1.671 40,860 +0.00(+0.04%)
Jun 24, 2019 1.670 1.700 1.670 1.670 186,404 +0.01(+0.60%)
Jun 21, 2019 1.675 1.680 1.660 1.660 63,300 -0.04(-2.35%)
Jun 20, 2019 1.715 1.715 1.680 1.700 91,814 +0.06(+3.66%)
Jun 19, 2019 1.625 1.640 1.600 1.640 67,616 +0.00(+0.18%)
Jun 18, 2019 1.565 1.640 1.560 1.637 105,147 +0.07(+4.27%)
Jun 17, 2019 1.575 1.600 1.550 1.570 21,455 +0.03(+1.95%)
Jun 14, 2019 1.520 1.565 1.520 1.540 76,400 -0.05(-3.14%)
Jun 13, 2019 1.623 1.630 1.580 1.590 247,340 -0.01(-0.63%)
Jun 12, 2019 1.640 1.640 1.590 1.600 43,738 -0.06(-3.61%)
Jun 11, 2019 1.620 1.680 1.620 1.660 80,180 +0.03(+1.84%)
Jun 10, 2019 1.663 1.663 1.620 1.630 35,105 -0.05(-2.98%)
Jun 07, 2019 1.670 1.685 1.670 1.680 42,400 +0.04(+2.44%)
Jun 06, 2019 1.620 1.650 1.620 1.640 48,950 +0.04(+2.50%)
Jun 05, 2019 1.600 1.605 1.580 1.600 74,700 -0.02(-1.23%)
Jun 04, 2019 1.610 1.620 1.580 1.620 31,400 -0.00(-0.25%)
Jun 03, 2019 1.640 1.660 1.610 1.624 40,334 -0.02(-0.98%)
May 31, 2019 1.670 1.670 1.590 1.640 61,700 +0.02(+1.23%)
May 30, 2019 1.620 1.640 1.620 1.620 75,287 -0.02(-1.22%)
May 29, 2019 1.680 1.680 1.640 1.640 11,742 -0.02(-1.20%)
May 28, 2019 1.620 1.680 1.620 1.660 52,560 +0.09(+5.73%)
May 24, 2019 1.580 1.592 1.570 1.570 84,700 +0.03(+1.95%)
May 23, 2019 1.535 1.565 1.530 1.540 108,218 -0.07(-4.35%)
May 22, 2019 1.650 1.650 1.610 1.610 37,630 -0.00(-0.16%)
May 21, 2019 1.630 1.630 1.600 1.613 87,420 +0.02(+1.24%)
May 20, 2019 1.620 1.620 1.590 1.593 493,094 -0.06(-3.47%)
May 17, 2019 1.690 1.690 1.650 1.650 167,200 -0.08(-4.62%)
May 16, 2019 1.750 1.750 1.710 1.730 129,082 -0.03(-1.70%)
May 15, 2019 1.730 1.790 1.730 1.760 34,719 +0.03(+1.73%)
May 14, 2019 1.700 1.760 1.700 1.730 99,969 +0.07(+4.22%)
May 13, 2019 1.690 1.700 1.650 1.660 159,759 -0.09(-5.14%)
May 10, 2019 1.760 1.780 1.710 1.750 169,700 +0.02(+1.16%)
May 09, 2019 1.720 1.750 1.680 1.730 262,617 -0.08(-4.42%)
May 08, 2019 1.800 1.840 1.800 1.810 244,754 -0.01(-0.55%)
May 07, 2019 1.890 1.890 1.800 1.820 315,674 -0.09(-4.71%)
May 06, 2019 1.870 1.910 1.858 1.910 173,999 -0.12(-5.91%)
May 03, 2019 1.960 2.040 1.960 2.030 19,700 +0.07(+3.47%)
May 02, 2019 2.010 2.010 1.960 1.962 40,239 -0.05(-2.39%)
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.