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

Geely Automobile Holdings Ltd (OP: GELYF )

1.280 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, May 6, 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 (%)
Nov 29, 2019 1.918 1.918 1.884 1.900 10,300 -0.04(-2.06%)
Nov 27, 2019 1.934 1.950 1.934 1.940 15,900 -0.04(-2.02%)
Nov 26, 2019 1.920 1.980 1.920 1.980 50,650 +0.02(+1.02%)
Nov 25, 2019 1.940 1.960 1.940 1.960 17,267 +0.05(+2.62%)
Nov 22, 2019 1.920 1.925 1.900 1.910 25,000 +0.00(+0.00%)
Nov 21, 2019 1.920 1.920 1.910 1.910 26,400 +0.00(+0.21%)
Nov 20, 2019 1.940 1.940 1.880 1.906 11,100 -0.04(-1.95%)
Nov 19, 2019 1.952 1.952 1.944 1.944 4,450 -0.02(-0.82%)
Nov 18, 2019 2.000 2.000 1.910 1.960 47,157 +0.08(+4.25%)
Nov 15, 2019 1.870 1.910 1.870 1.880 80,600 +0.03(+1.63%)
Nov 14, 2019 1.860 1.865 1.850 1.850 13,863 -0.02(-0.94%)
Nov 13, 2019 1.830 1.880 1.830 1.867 12,470 -0.06(-3.24%)
Nov 12, 2019 1.950 1.950 1.920 1.930 88,837 -0.04(-2.03%)
Nov 11, 2019 2.000 2.000 1.950 1.970 42,517 -0.03(-1.50%)
Nov 08, 2019 1.970 2.000 1.960 2.000 23,000 +0.06(+3.09%)
Nov 07, 2019 1.990 1.990 1.940 1.940 26,815 +0.00(+0.00%)
Nov 06, 2019 1.880 1.960 1.880 1.940 21,483 +0.01(+0.52%)
Nov 05, 2019 2.000 2.000 1.930 1.930 118,532 -0.03(-1.53%)
Nov 04, 2019 1.930 1.960 1.930 1.960 91,790 +0.05(+2.89%)
Nov 01, 2019 1.890 1.910 1.890 1.905 52,700 +0.03(+1.33%)
Oct 31, 2019 1.860 1.890 1.860 1.880 16,416 +0.00(+0.00%)
Oct 30, 2019 1.850 1.880 1.850 1.880 61,240 -0.01(-0.53%)
Oct 29, 2019 1.920 1.920 1.820 1.890 21,448 -0.03(-1.56%)
Oct 28, 2019 1.870 1.950 1.810 1.920 344,384 +0.12(+6.67%)
Oct 25, 2019 1.800 1.825 1.800 1.800 29,000 +0.01(+0.56%)
Oct 24, 2019 1.855 1.855 1.790 1.790 3,166 -0.02(-1.10%)
Oct 23, 2019 1.750 1.820 1.750 1.810 70,274 +0.00(+0.00%)
Oct 22, 2019 1.800 1.820 1.800 1.810 56,180 +0.05(+2.84%)
Oct 21, 2019 1.750 1.760 1.750 1.760 101,998 +0.03(+1.63%)
Oct 18, 2019 1.740 1.740 1.730 1.732 6,400 -0.01(-0.48%)
Oct 17, 2019 1.750 1.780 1.740 1.740 6,622 +0.02(+1.17%)
Oct 16, 2019 1.720 1.720 1.700 1.720 15,900 +0.02(+1.18%)
Oct 15, 2019 1.650 1.710 1.650 1.700 58,290 -0.03(-1.73%)
Oct 14, 2019 1.722 1.730 1.720 1.730 23,033 -0.05(-2.81%)
Oct 11, 2019 1.760 1.790 1.750 1.780 21,200 +0.00(+0.03%)
Oct 10, 2019 1.756 1.790 1.750 1.780 422,390 +0.06(+3.42%)
Oct 09, 2019 1.690 1.725 1.690 1.721 21,491 +0.03(+1.81%)
Oct 08, 2019 1.680 1.702 1.680 1.690 58,865 +0.01(+0.54%)
Oct 07, 2019 1.680 1.710 1.680 1.681 20,735 -0.01(-0.53%)
Oct 04, 2019 1.700 1.700 1.650 1.690 20,000 -0.01(-0.59%)
Oct 03, 2019 1.640 1.700 1.640 1.700 22,538 +0.04(+2.41%)
Oct 02, 2019 1.660 1.660 1.660 1.660 5,150 -0.00(-0.01%)
Oct 01, 2019 1.720 1.720 1.660 1.660 11,703 -0.01(-0.66%)
Sep 30, 2019 1.655 1.690 1.655 1.671 72,622 +0.03(+1.90%)
Sep 27, 2019 1.670 1.670 1.640 1.640 62,400 +0.02(+1.23%)
Sep 26, 2019 1.600 1.625 1.600 1.620 181,880 +0.01(+0.50%)
Sep 25, 2019 1.600 1.620 1.580 1.612 56,692 -0.02(-1.10%)
Sep 24, 2019 1.690 1.690 1.620 1.630 90,900 -0.01(-0.61%)
Sep 23, 2019 1.600 1.640 1.600 1.640 21,700 -0.01(-0.61%)
Sep 20, 2019 1.610 1.680 1.610 1.650 136,200 -0.05(-2.65%)
Sep 19, 2019 1.700 1.710 1.680 1.695 157,431 +0.01(+0.30%)
Sep 18, 2019 1.710 1.710 1.687 1.690 9,970 -0.02(-0.88%)
Sep 17, 2019 1.700 1.720 1.670 1.705 18,458 -0.01(-0.87%)
Sep 16, 2019 1.790 1.790 1.720 1.720 48,190 -0.06(-3.37%)
Sep 13, 2019 1.780 1.800 1.780 1.780 95,500 +0.06(+3.79%)
Sep 12, 2019 1.700 1.724 1.700 1.715 16,794 +0.01(+0.29%)
Sep 11, 2019 1.725 1.730 1.705 1.710 63,600 -0.01(-0.29%)
Sep 10, 2019 1.710 1.730 1.700 1.715 103,300 +0.02(+0.88%)
Sep 09, 2019 1.680 1.710 1.680 1.700 148,840 +0.08(+4.94%)
Sep 06, 2019 1.630 1.630 1.600 1.620 16,000 +0.01(+0.62%)
Sep 05, 2019 1.580 1.620 1.580 1.610 253,784 +0.07(+4.55%)
Sep 04, 2019 1.520 1.570 1.520 1.540 511,527 +0.03(+1.99%)
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.