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 (%)
Aug 31, 2023 1.235 1.250 1.210 1.250 24,598 +0.02(+1.63%)
Aug 30, 2023 1.230 1.260 1.230 1.230 852,118 -0.04(-3.15%)
Aug 29, 2023 1.230 1.270 1.230 1.270 13,730 +0.05(+4.06%)
Aug 28, 2023 1.200 1.225 1.200 1.220 14,775 +0.00(+0.04%)
Aug 25, 2023 1.200 1.250 1.180 1.220 249,051 +0.03(+2.52%)
Aug 24, 2023 1.190 1.200 1.180 1.190 119,298 +0.00(+0.00%)
Aug 23, 2023 1.160 1.200 1.160 1.190 195,570 +0.03(+2.59%)
Aug 22, 2023 1.210 1.210 1.160 1.160 88,229 -0.04(-3.33%)
Aug 21, 2023 1.180 1.200 1.180 1.200 36,861 +0.01(+0.84%)
Aug 18, 2023 1.210 1.240 1.190 1.190 21,025 -0.03(-2.66%)
Aug 17, 2023 1.200 1.230 1.200 1.222 52,638 +0.02(+1.45%)
Aug 16, 2023 1.190 1.230 1.190 1.205 10,733 -0.01(-1.23%)
Aug 15, 2023 1.220 1.240 1.210 1.220 13,857 -0.03(-2.40%)
Aug 14, 2023 1.235 1.250 1.220 1.250 40,866 +0.00(+0.00%)
Aug 11, 2023 1.270 1.270 1.250 1.250 20,609 -0.07(-5.30%)
Aug 10, 2023 1.290 1.320 1.290 1.320 23,501 +0.03(+2.33%)
Aug 09, 2023 1.290 1.320 1.290 1.290 46,158 -0.03(-2.64%)
Aug 08, 2023 1.330 1.400 1.300 1.325 17,972 -0.02(-1.49%)
Aug 07, 2023 1.300 1.400 1.300 1.345 92,463 -0.05(-3.93%)
Aug 04, 2023 1.400 1.420 1.360 1.400 30,271 +0.01(+0.72%)
Aug 03, 2023 1.360 1.390 1.360 1.390 7,345 +0.01(+0.72%)
Aug 02, 2023 1.360 1.390 1.360 1.380 39,458 -0.01(-0.72%)
Aug 01, 2023 1.490 1.490 1.350 1.390 36,825 -0.07(-4.79%)
Jul 31, 2023 1.360 1.465 1.360 1.460 112,697 +0.05(+3.69%)
Jul 28, 2023 1.390 1.420 1.390 1.408 131,342 +0.02(+1.29%)
Jul 27, 2023 1.400 1.400 1.350 1.390 117,414 +0.07(+5.30%)
Jul 26, 2023 1.260 1.320 1.260 1.320 85,481 +0.02(+1.54%)
Jul 25, 2023 1.270 1.300 1.220 1.300 40,286 +0.07(+6.12%)
Jul 24, 2023 1.220 1.245 1.220 1.225 29,860 -0.00(-0.41%)
Jul 21, 2023 1.230 1.235 1.220 1.230 14,763 +0.00(+0.00%)
Jul 20, 2023 1.220 1.240 1.220 1.230 12,023 -0.01(-0.81%)
Jul 19, 2023 1.250 1.255 1.230 1.240 25,096 +0.01(+0.81%)
Jul 18, 2023 1.240 1.270 1.230 1.230 49,326 -0.02(-1.28%)
Jul 17, 2023 1.250 1.260 1.200 1.246 19,040 -0.00(-0.32%)
Jul 14, 2023 1.180 1.280 1.180 1.250 41,810 -0.02(-1.57%)
Jul 13, 2023 1.210 1.300 1.210 1.270 77,467 +0.00(+0.00%)
Jul 12, 2023 1.285 1.285 1.240 1.270 62,765 +0.03(+2.42%)
Jul 11, 2023 1.250 1.250 1.210 1.240 51,101 -0.01(-0.80%)
Jul 10, 2023 1.180 1.260 1.180 1.250 136,279 -0.01(-0.79%)
Jul 07, 2023 1.180 1.260 1.180 1.260 51,495 +0.01(+0.80%)
Jul 06, 2023 1.280 1.280 1.210 1.250 24,871 -0.01(-1.19%)
Jul 05, 2023 1.240 1.340 1.240 1.265 85,182 -0.02(-1.17%)
Jul 03, 2023 1.300 1.310 1.220 1.280 47,351 +0.05(+4.07%)
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%)
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.